Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.0741 USD |
2,532,623.7350 HBAR |
0.0743 USD |
0.0730 USD |
0.0752 USD |
0.0734 USD |
| 2024-01-29 |
0.0734 USD |
3,595,712.8536 HBAR |
0.0732 USD |
0.0716 USD |
0.0743 USD |
0.0743 USD |
| 2024-01-28 |
0.0735 USD |
544,676.8538 HBAR |
0.0750 USD |
0.0725 USD |
0.0756 USD |
0.0731 USD |
| 2024-01-27 |
0.0745 USD |
332,282.4813 HBAR |
0.0748 USD |
0.0739 USD |
0.0753 USD |
0.0745 USD |
| 2024-01-26 |
0.0739 USD |
2,416,346.3161 HBAR |
0.0711 USD |
0.0707 USD |
0.0747 USD |
0.0747 USD |
| 2024-01-25 |
0.0715 USD |
1,872,026.4786 HBAR |
0.0721 USD |
0.0700 USD |
0.0724 USD |
0.0714 USD |
| 2024-01-24 |
0.0719 USD |
2,285,517.1230 HBAR |
0.0704 USD |
0.0700 USD |
0.0725 USD |
0.0723 USD |
| 2024-01-23 |
0.0691 USD |
2,020,661.3432 HBAR |
0.0709 USD |
0.0671 USD |
0.0722 USD |
0.0702 USD |
| 2024-01-22 |
0.0729 USD |
3,179,621.2376 HBAR |
0.0752 USD |
0.0711 USD |
0.0752 USD |
0.0711 USD |
| 2024-01-21 |
0.0765 USD |
398,265.8214 HBAR |
0.0763 USD |
0.0760 USD |
0.0773 USD |
0.0761 USD |
| 2024-01-20 |
0.0761 USD |
871,118.8685 HBAR |
0.0745 USD |
0.0745 USD |
0.0768 USD |
0.0764 USD |
| 2024-01-19 |
0.0746 USD |
2,291,148.5687 HBAR |
0.0752 USD |
0.0723 USD |
0.0761 USD |
0.0759 USD |
| 2024-01-18 |
0.0763 USD |
1,748,943.8191 HBAR |
0.0789 USD |
0.0742 USD |
0.0795 USD |
0.0757 USD |
| 2024-01-17 |
0.0797 USD |
2,366,336.3609 HBAR |
0.0807 USD |
0.0784 USD |
0.0810 USD |
0.0787 USD |
| 2024-01-16 |
0.0797 USD |
2,304,951.8256 HBAR |
0.0778 USD |
0.0775 USD |
0.0816 USD |
0.0809 USD |
| 2024-01-15 |
0.0782 USD |
1,484,906.8838 HBAR |
0.0772 USD |
0.0768 USD |
0.0798 USD |
0.0782 USD |
| 2024-01-14 |
0.0796 USD |
635,548.0483 HBAR |
0.0809 USD |
0.0783 USD |
0.0815 USD |
0.0783 USD |
| 2024-01-13 |
0.0798 USD |
644,914.8044 HBAR |
0.0799 USD |
0.0777 USD |
0.0815 USD |
0.0815 USD |
| 2024-01-12 |
0.0833 USD |
3,024,918.6437 HBAR |
0.0845 USD |
0.0783 USD |
0.0850 USD |
0.0800 USD |
| 2024-01-11 |
0.0844 USD |
2,407,847.7117 HBAR |
0.0828 USD |
0.0820 USD |
0.0875 USD |
0.0840 USD |
| 2024-01-10 |
0.0781 USD |
2,372,901.4171 HBAR |
0.0771 USD |
0.0744 USD |
0.0852 USD |
0.0840 USD |
| 2024-01-09 |
0.0779 USD |
4,633,877.6039 HBAR |
0.0812 USD |
0.0755 USD |
0.0818 USD |
0.0770 USD |
| 2024-01-08 |
0.0792 USD |
3,948,185.7964 HBAR |
0.0756 USD |
0.0697 USD |
0.0825 USD |
0.0819 USD |
| 2024-01-07 |
0.0788 USD |
1,837,042.8500 HBAR |
0.0793 USD |
0.0747 USD |
0.0812 USD |
0.0747 USD |
| 2024-01-06 |
0.0798 USD |
2,066,369.8887 HBAR |
0.0843 USD |
0.0786 USD |
0.0843 USD |
0.0795 USD |
| 2024-01-05 |
0.0848 USD |
2,878,387.5797 HBAR |
0.0879 USD |
0.0810 USD |
0.0883 USD |
0.0848 USD |
| 2024-01-04 |
0.0873 USD |
3,798,001.7020 HBAR |
0.0884 USD |
0.0855 USD |
0.0897 USD |
0.0887 USD |
| 2024-01-03 |
0.0882 USD |
9,843,590.8520 HBAR |
0.0964 USD |
0.0772 USD |
0.0988 USD |
0.0876 USD |
| 2024-01-02 |
0.0968 USD |
5,430,653.5084 HBAR |
0.0919 USD |
0.0913 USD |
0.1015 USD |
0.0971 USD |
| 2024-01-01 |
0.0869 USD |
977,366.3900 HBAR |
0.0865 USD |
0.0842 USD |
0.0925 USD |
0.0925 USD |
| 2023-12-31 |
0.0873 USD |
1,318,320.1939 HBAR |
0.0875 USD |
0.0849 USD |
0.0893 USD |
0.0855 USD |
| 2023-12-30 |
0.0877 USD |
1,831,234.8370 HBAR |
0.0890 USD |
0.0863 USD |
0.0895 USD |
0.0874 USD |
| 2023-12-29 |
0.0896 USD |
2,373,544.3790 HBAR |
0.0896 USD |
0.0872 USD |
0.0913 USD |
0.0887 USD |
| 2023-12-28 |
0.0915 USD |
2,783,617.6454 HBAR |
0.0925 USD |
0.0892 USD |
0.0944 USD |
0.0900 USD |
| 2023-12-27 |
0.0895 USD |
2,211,426.6984 HBAR |
0.0890 USD |
0.0860 USD |
0.0935 USD |
0.0922 USD |
| 2023-12-26 |
0.0888 USD |
2,126,928.2338 HBAR |
0.0923 USD |
0.0837 USD |
0.0924 USD |
0.0895 USD |
| 2023-12-25 |
0.0909 USD |
4,228,986.7105 HBAR |
0.0893 USD |
0.0891 USD |
0.0935 USD |
0.0925 USD |
| 2023-12-24 |
0.0923 USD |
5,117,830.7257 HBAR |
0.0911 USD |
0.0883 USD |
0.0951 USD |
0.0907 USD |
| 2023-12-23 |
0.0894 USD |
3,029,115.6333 HBAR |
0.0905 USD |
0.0875 USD |
0.0915 USD |
0.0914 USD |
| 2023-12-22 |
0.0908 USD |
1,591,266.0927 HBAR |
0.0915 USD |
0.0876 USD |
0.0941 USD |
0.0912 USD |
| 2023-12-21 |
0.0894 USD |
3,339,780.4160 HBAR |
0.0861 USD |
0.0854 USD |
0.0928 USD |
0.0911 USD |
| 2023-12-20 |
0.0860 USD |
3,483,870.1761 HBAR |
0.0815 USD |
0.0809 USD |
0.0899 USD |
0.0871 USD |
| 2023-12-19 |
0.0798 USD |
1,094,860.7109 HBAR |
0.0786 USD |
0.0786 USD |
0.0813 USD |
0.0811 USD |
| 2023-12-18 |
0.0765 USD |
10,578,975.2284 HBAR |
0.0792 USD |
0.0727 USD |
0.0870 USD |
0.0788 USD |
| 2023-12-17 |
0.0801 USD |
3,809,073.1307 HBAR |
0.0800 USD |
0.0779 USD |
0.0920 USD |
0.0783 USD |
| 2023-12-16 |
0.0811 USD |
1,786,150.0922 HBAR |
0.0805 USD |
0.0796 USD |
0.0831 USD |
0.0799 USD |
| 2023-12-15 |
0.0866 USD |
11,759,114.1760 HBAR |
0.0836 USD |
0.0796 USD |
0.1090 USD |
0.0803 USD |
| 2023-12-14 |
0.0810 USD |
5,620,281.4755 HBAR |
0.0774 USD |
0.0768 USD |
0.0850 USD |
0.0840 USD |
| 2023-12-13 |
0.0775 USD |
6,535,168.3748 HBAR |
0.0757 USD |
0.0722 USD |
0.0820 USD |
0.0769 USD |
| 2023-12-12 |
0.0743 USD |
4,754,037.2709 HBAR |
0.0712 USD |
0.0711 USD |
0.0800 USD |
0.0756 USD |