Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-31 |
0.0641 USD |
1,618,462.1505 HBAR |
0.0659 USD |
0.0622 USD |
0.0669 USD |
0.0629 USD |
| 2024-07-30 |
0.0663 USD |
853,328.6514 HBAR |
0.0671 USD |
0.0648 USD |
0.0680 USD |
0.0659 USD |
| 2024-07-29 |
0.0680 USD |
1,321,003.7112 HBAR |
0.0677 USD |
0.0667 USD |
0.0694 USD |
0.0672 USD |
| 2024-07-28 |
0.0681 USD |
409,621.4229 HBAR |
0.0687 USD |
0.0670 USD |
0.0691 USD |
0.0671 USD |
| 2024-07-27 |
0.0688 USD |
690,964.1223 HBAR |
0.0683 USD |
0.0677 USD |
0.0702 USD |
0.0693 USD |
| 2024-07-26 |
0.0676 USD |
702,464.9359 HBAR |
0.0669 USD |
0.0667 USD |
0.0685 USD |
0.0682 USD |
| 2024-07-25 |
0.0654 USD |
1,335,707.2502 HBAR |
0.0665 USD |
0.0639 USD |
0.0669 USD |
0.0660 USD |
| 2024-07-24 |
0.0685 USD |
1,227,611.8314 HBAR |
0.0682 USD |
0.0660 USD |
0.0703 USD |
0.0663 USD |
| 2024-07-23 |
0.0692 USD |
1,294,224.0559 HBAR |
0.0706 USD |
0.0674 USD |
0.0712 USD |
0.0683 USD |
| 2024-07-22 |
0.0724 USD |
1,668,878.1373 HBAR |
0.0749 USD |
0.0707 USD |
0.0752 USD |
0.0707 USD |
| 2024-07-21 |
0.0738 USD |
850,656.3405 HBAR |
0.0749 USD |
0.0706 USD |
0.0758 USD |
0.0748 USD |
| 2024-07-20 |
0.0746 USD |
817,983.2724 HBAR |
0.0758 USD |
0.0733 USD |
0.0758 USD |
0.0746 USD |
| 2024-07-19 |
0.0740 USD |
678,079.9463 HBAR |
0.0721 USD |
0.0714 USD |
0.0756 USD |
0.0748 USD |
| 2024-07-18 |
0.0731 USD |
937,766.9747 HBAR |
0.0753 USD |
0.0711 USD |
0.0762 USD |
0.0724 USD |
| 2024-07-17 |
0.0775 USD |
730,601.7689 HBAR |
0.0771 USD |
0.0754 USD |
0.0786 USD |
0.0756 USD |
| 2024-07-16 |
0.0766 USD |
652,361.1070 HBAR |
0.0775 USD |
0.0752 USD |
0.0790 USD |
0.0768 USD |
| 2024-07-15 |
0.0756 USD |
971,825.6374 HBAR |
0.0719 USD |
0.0719 USD |
0.0793 USD |
0.0785 USD |
| 2024-07-14 |
0.0715 USD |
827,204.0348 HBAR |
0.0723 USD |
0.0694 USD |
0.0750 USD |
0.0720 USD |
| 2024-07-13 |
0.0684 USD |
769,834.3347 HBAR |
0.0672 USD |
0.0667 USD |
0.0718 USD |
0.0714 USD |
| 2024-07-12 |
0.0664 USD |
810,395.2893 HBAR |
0.0655 USD |
0.0645 USD |
0.0675 USD |
0.0673 USD |
| 2024-07-11 |
0.0666 USD |
797,287.0637 HBAR |
0.0662 USD |
0.0658 USD |
0.0682 USD |
0.0658 USD |
| 2024-07-10 |
0.0672 USD |
735,974.2638 HBAR |
0.0675 USD |
0.0659 USD |
0.0692 USD |
0.0662 USD |
| 2024-07-09 |
0.0674 USD |
940,702.9375 HBAR |
0.0661 USD |
0.0660 USD |
0.0690 USD |
0.0681 USD |
| 2024-07-08 |
0.0658 USD |
528,196.5887 HBAR |
0.0649 USD |
0.0630 USD |
0.0684 USD |
0.0663 USD |
| 2024-07-07 |
0.0676 USD |
367,413.4485 HBAR |
0.0699 USD |
0.0650 USD |
0.0702 USD |
0.0650 USD |
| 2024-07-06 |
0.0687 USD |
274,263.2868 HBAR |
0.0669 USD |
0.0667 USD |
0.0708 USD |
0.0705 USD |
| 2024-07-05 |
0.0629 USD |
2,217,305.8167 HBAR |
0.0658 USD |
0.0587 USD |
0.0675 USD |
0.0669 USD |
| 2024-07-04 |
0.0682 USD |
3,234,476.8993 HBAR |
0.0723 USD |
0.0650 USD |
0.0724 USD |
0.0665 USD |
| 2024-07-03 |
0.0737 USD |
1,454,597.7284 HBAR |
0.0783 USD |
0.0715 USD |
0.0783 USD |
0.0721 USD |
| 2024-07-02 |
0.0780 USD |
563,148.6737 HBAR |
0.0768 USD |
0.0761 USD |
0.0790 USD |
0.0784 USD |
| 2024-07-01 |
0.0769 USD |
1,013,124.8484 HBAR |
0.0769 USD |
0.0748 USD |
0.0781 USD |
0.0763 USD |
| 2024-06-30 |
0.0760 USD |
365,239.5441 HBAR |
0.0760 USD |
0.0751 USD |
0.0771 USD |
0.0768 USD |
| 2024-06-29 |
0.0770 USD |
351,934.7921 HBAR |
0.0770 USD |
0.0760 USD |
0.0779 USD |
0.0760 USD |
| 2024-06-28 |
0.0782 USD |
656,920.0550 HBAR |
0.0780 USD |
0.0766 USD |
0.0795 USD |
0.0770 USD |
| 2024-06-27 |
0.0777 USD |
968,516.3689 HBAR |
0.0760 USD |
0.0752 USD |
0.0796 USD |
0.0787 USD |
| 2024-06-26 |
0.0769 USD |
431,298.9923 HBAR |
0.0790 USD |
0.0750 USD |
0.0792 USD |
0.0756 USD |
| 2024-06-25 |
0.0792 USD |
611,136.1256 HBAR |
0.0773 USD |
0.0772 USD |
0.0807 USD |
0.0786 USD |
| 2024-06-24 |
0.0749 USD |
1,192,237.2498 HBAR |
0.0762 USD |
0.0725 USD |
0.0774 USD |
0.0773 USD |
| 2024-06-23 |
0.0784 USD |
408,212.2216 HBAR |
0.0779 USD |
0.0759 USD |
0.0792 USD |
0.0761 USD |
| 2024-06-22 |
0.0781 USD |
388,749.1945 HBAR |
0.0786 USD |
0.0775 USD |
0.0787 USD |
0.0779 USD |
| 2024-06-21 |
0.0796 USD |
784,411.3037 HBAR |
0.0801 USD |
0.0782 USD |
0.0818 USD |
0.0788 USD |
| 2024-06-20 |
0.0820 USD |
2,134,985.3648 HBAR |
0.0810 USD |
0.0802 USD |
0.0848 USD |
0.0804 USD |
| 2024-06-19 |
0.0808 USD |
1,037,940.9889 HBAR |
0.0778 USD |
0.0775 USD |
0.0821 USD |
0.0799 USD |
| 2024-06-18 |
0.0764 USD |
3,296,293.1780 HBAR |
0.0797 USD |
0.0728 USD |
0.0804 USD |
0.0780 USD |
| 2024-06-17 |
0.0814 USD |
2,454,222.5869 HBAR |
0.0860 USD |
0.0790 USD |
0.0860 USD |
0.0802 USD |
| 2024-06-16 |
0.0856 USD |
589,544.6768 HBAR |
0.0849 USD |
0.0842 USD |
0.0865 USD |
0.0864 USD |
| 2024-06-15 |
0.0856 USD |
523,392.9063 HBAR |
0.0862 USD |
0.0846 USD |
0.0864 USD |
0.0847 USD |
| 2024-06-14 |
0.0869 USD |
1,777,550.2844 HBAR |
0.0876 USD |
0.0847 USD |
0.0905 USD |
0.0863 USD |
| 2024-06-13 |
0.0888 USD |
850,630.6526 HBAR |
0.0917 USD |
0.0872 USD |
0.0918 USD |
0.0881 USD |
| 2024-06-12 |
0.0916 USD |
2,552,759.8725 HBAR |
0.0871 USD |
0.0860 USD |
0.0940 USD |
0.0918 USD |