Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-11 |
0.0866 USD |
2,164,815.2465 HBAR |
0.0892 USD |
0.0838 USD |
0.0900 USD |
0.0873 USD |
| 2024-06-10 |
0.0901 USD |
875,110.7524 HBAR |
0.0913 USD |
0.0887 USD |
0.0917 USD |
0.0890 USD |
| 2024-06-09 |
0.0904 USD |
858,026.5866 HBAR |
0.0904 USD |
0.0893 USD |
0.0915 USD |
0.0913 USD |
| 2024-06-08 |
0.0915 USD |
1,731,245.2574 HBAR |
0.0937 USD |
0.0890 USD |
0.0943 USD |
0.0901 USD |
| 2024-06-07 |
0.0961 USD |
3,707,856.6649 HBAR |
0.1014 USD |
0.0881 USD |
0.1017 USD |
0.0943 USD |
| 2024-06-06 |
0.1026 USD |
682,649.5104 HBAR |
0.1048 USD |
0.1003 USD |
0.1050 USD |
0.1017 USD |
| 2024-06-05 |
0.1035 USD |
1,599,846.1757 HBAR |
0.1026 USD |
0.1022 USD |
0.1055 USD |
0.1043 USD |
| 2024-06-04 |
0.1010 USD |
1,038,079.6306 HBAR |
0.1015 USD |
0.0998 USD |
0.1025 USD |
0.1025 USD |
| 2024-06-03 |
0.1017 USD |
1,285,091.9176 HBAR |
0.0993 USD |
0.0988 USD |
0.1039 USD |
0.1008 USD |
| 2024-06-02 |
0.0990 USD |
760,029.6652 HBAR |
0.0998 USD |
0.0975 USD |
0.1004 USD |
0.0991 USD |
| 2024-06-01 |
0.1000 USD |
754,552.8437 HBAR |
0.0999 USD |
0.0997 USD |
0.1004 USD |
0.1002 USD |
| 2024-05-31 |
0.1002 USD |
2,651,632.8064 HBAR |
0.1004 USD |
0.0981 USD |
0.1050 USD |
0.1001 USD |
| 2024-05-30 |
0.1018 USD |
2,160,516.8662 HBAR |
0.1034 USD |
0.1000 USD |
0.1047 USD |
0.1007 USD |
| 2024-05-29 |
0.1055 USD |
2,630,537.7351 HBAR |
0.1047 USD |
0.1030 USD |
0.1073 USD |
0.1032 USD |
| 2024-05-28 |
0.1047 USD |
1,686,913.7450 HBAR |
0.1065 USD |
0.1030 USD |
0.1067 USD |
0.1042 USD |
| 2024-05-27 |
0.1073 USD |
1,310,251.3063 HBAR |
0.1075 USD |
0.1060 USD |
0.1093 USD |
0.1068 USD |
| 2024-05-26 |
0.1067 USD |
915,989.3441 HBAR |
0.1086 USD |
0.1058 USD |
0.1087 USD |
0.1072 USD |
| 2024-05-25 |
0.1084 USD |
1,420,786.8588 HBAR |
0.1080 USD |
0.1075 USD |
0.1093 USD |
0.1088 USD |
| 2024-05-24 |
0.1077 USD |
2,173,027.8877 HBAR |
0.1085 USD |
0.1050 USD |
0.1100 USD |
0.1076 USD |
| 2024-05-23 |
0.1109 USD |
3,710,766.1870 HBAR |
0.1135 USD |
0.1050 USD |
0.1155 USD |
0.1093 USD |
| 2024-05-22 |
0.1143 USD |
1,309,795.6072 HBAR |
0.1155 USD |
0.1121 USD |
0.1164 USD |
0.1131 USD |
| 2024-05-21 |
0.1156 USD |
2,014,846.6352 HBAR |
0.1175 USD |
0.1139 USD |
0.1185 USD |
0.1154 USD |
| 2024-05-20 |
0.1150 USD |
2,206,184.5366 HBAR |
0.1106 USD |
0.1101 USD |
0.1186 USD |
0.1177 USD |
| 2024-05-19 |
0.1115 USD |
959,332.5734 HBAR |
0.1146 USD |
0.1101 USD |
0.1150 USD |
0.1116 USD |
| 2024-05-18 |
0.1146 USD |
1,393,458.1937 HBAR |
0.1157 USD |
0.1129 USD |
0.1160 USD |
0.1147 USD |
| 2024-05-17 |
0.1163 USD |
3,109,022.3246 HBAR |
0.1123 USD |
0.1120 USD |
0.1202 USD |
0.1147 USD |
| 2024-05-16 |
0.1103 USD |
1,862,431.8900 HBAR |
0.1114 USD |
0.1078 USD |
0.1120 USD |
0.1113 USD |
| 2024-05-15 |
0.1091 USD |
2,541,209.0778 HBAR |
0.1056 USD |
0.1047 USD |
0.1127 USD |
0.1109 USD |
| 2024-05-14 |
0.1070 USD |
2,262,541.5762 HBAR |
0.1072 USD |
0.1049 USD |
0.1100 USD |
0.1050 USD |
| 2024-05-13 |
0.1074 USD |
2,318,070.3409 HBAR |
0.1089 USD |
0.1027 USD |
0.1107 USD |
0.1075 USD |
| 2024-05-12 |
0.1096 USD |
1,389,757.0585 HBAR |
0.1068 USD |
0.1067 USD |
0.1115 USD |
0.1083 USD |
| 2024-05-11 |
0.1068 USD |
970,485.3936 HBAR |
0.1058 USD |
0.1054 USD |
0.1085 USD |
0.1071 USD |
| 2024-05-10 |
0.1093 USD |
1,695,007.1616 HBAR |
0.1102 USD |
0.1050 USD |
0.1120 USD |
0.1058 USD |
| 2024-05-09 |
0.1101 USD |
1,229,737.8502 HBAR |
0.1069 USD |
0.1062 USD |
0.1116 USD |
0.1107 USD |
| 2024-05-08 |
0.1069 USD |
1,662,116.4296 HBAR |
0.1079 USD |
0.1054 USD |
0.1100 USD |
0.1057 USD |
| 2024-05-07 |
0.1116 USD |
3,996,636.0103 HBAR |
0.1145 USD |
0.1082 USD |
0.1162 USD |
0.1084 USD |
| 2024-05-06 |
0.1170 USD |
6,254,098.0867 HBAR |
0.1108 USD |
0.1101 USD |
0.1234 USD |
0.1137 USD |
| 2024-05-05 |
0.1091 USD |
1,538,068.0821 HBAR |
0.1083 USD |
0.1058 USD |
0.1112 USD |
0.1100 USD |
| 2024-05-04 |
0.1096 USD |
1,648,832.2938 HBAR |
0.1115 USD |
0.1081 USD |
0.1124 USD |
0.1089 USD |
| 2024-05-03 |
0.1108 USD |
8,330,698.3427 HBAR |
0.1007 USD |
0.0999 USD |
0.1155 USD |
0.1114 USD |
| 2024-05-02 |
0.0982 USD |
2,752,435.2816 HBAR |
0.0985 USD |
0.0957 USD |
0.1018 USD |
0.1008 USD |
| 2024-05-01 |
0.0989 USD |
4,492,164.3814 HBAR |
0.0931 USD |
0.0900 USD |
0.1090 USD |
0.0997 USD |
| 2024-04-30 |
0.0955 USD |
2,429,133.7686 HBAR |
0.1030 USD |
0.0910 USD |
0.1038 USD |
0.0938 USD |
| 2024-04-29 |
0.1031 USD |
2,569,686.6427 HBAR |
0.1037 USD |
0.0990 USD |
0.1053 USD |
0.1033 USD |
| 2024-04-28 |
0.1061 USD |
2,162,177.0969 HBAR |
0.1070 USD |
0.1035 USD |
0.1085 USD |
0.1036 USD |
| 2024-04-27 |
0.1076 USD |
2,199,537.8062 HBAR |
0.1116 USD |
0.1045 USD |
0.1116 USD |
0.1065 USD |
| 2024-04-26 |
0.1134 USD |
6,067,417.5049 HBAR |
0.1200 USD |
0.1082 USD |
0.1243 USD |
0.1106 USD |
| 2024-04-25 |
0.1157 USD |
12,665,803.6001 HBAR |
0.1232 USD |
0.1075 USD |
0.1274 USD |
0.1191 USD |
| 2024-04-24 |
0.1446 USD |
27,740,140.2111 HBAR |
0.1570 USD |
0.1177 USD |
0.1862 USD |
0.1211 USD |
| 2024-04-23 |
0.1295 USD |
15,807,702.1480 HBAR |
0.0905 USD |
0.0876 USD |
0.1630 USD |
0.1558 USD |