Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0703 USD |
3,900,622.0754 HBAR |
0.0691 USD |
0.0685 USD |
0.0747 USD |
0.0741 USD |
| 2023-12-07 |
0.0674 USD |
5,254,182.5330 HBAR |
0.0689 USD |
0.0657 USD |
0.0692 USD |
0.0689 USD |
| 2023-12-06 |
0.0687 USD |
3,623,820.5260 HBAR |
0.0670 USD |
0.0660 USD |
0.0714 USD |
0.0688 USD |
| 2023-12-05 |
0.0654 USD |
2,980,229.1228 HBAR |
0.0648 USD |
0.0639 USD |
0.0661 USD |
0.0652 USD |
| 2023-12-04 |
0.0637 USD |
1,777,080.0146 HBAR |
0.0626 USD |
0.0618 USD |
0.0650 USD |
0.0637 USD |
| 2023-12-03 |
0.0616 USD |
1,910,177.9061 HBAR |
0.0624 USD |
0.0605 USD |
0.0630 USD |
0.0625 USD |
| 2023-12-02 |
0.0619 USD |
1,700,656.8576 HBAR |
0.0610 USD |
0.0607 USD |
0.0630 USD |
0.0625 USD |
| 2023-12-01 |
0.0608 USD |
1,003,020.7013 HBAR |
0.0603 USD |
0.0601 USD |
0.0615 USD |
0.0608 USD |
| 2023-11-30 |
0.0602 USD |
881,322.7447 HBAR |
0.0610 USD |
0.0599 USD |
0.0610 USD |
0.0603 USD |
| 2023-11-29 |
0.0609 USD |
967,739.9760 HBAR |
0.0610 USD |
0.0598 USD |
0.0631 USD |
0.0602 USD |
| 2023-11-28 |
0.0608 USD |
563,970.6494 HBAR |
0.0616 USD |
0.0594 USD |
0.0633 USD |
0.0610 USD |
| 2023-11-27 |
0.0614 USD |
942,451.7711 HBAR |
0.0630 USD |
0.0602 USD |
0.0631 USD |
0.0613 USD |
| 2023-11-26 |
0.0634 USD |
1,436,996.9004 HBAR |
0.0637 USD |
0.0617 USD |
0.0640 USD |
0.0631 USD |
| 2023-11-25 |
0.0632 USD |
1,290,430.4096 HBAR |
0.0622 USD |
0.0621 USD |
0.0638 USD |
0.0638 USD |
| 2023-11-24 |
0.0630 USD |
1,009,345.5404 HBAR |
0.0614 USD |
0.0614 USD |
0.0700 USD |
0.0624 USD |
| 2023-11-23 |
0.0617 USD |
605,590.0910 HBAR |
0.0626 USD |
0.0608 USD |
0.0630 USD |
0.0617 USD |
| 2023-11-22 |
0.0644 USD |
1,637,242.8366 HBAR |
0.0591 USD |
0.0591 USD |
0.0750 USD |
0.0627 USD |
| 2023-11-21 |
0.0607 USD |
5,864,946.4524 HBAR |
0.0657 USD |
0.0580 USD |
0.0662 USD |
0.0590 USD |
| 2023-11-20 |
0.0658 USD |
1,300,704.7974 HBAR |
0.0641 USD |
0.0641 USD |
0.0677 USD |
0.0658 USD |
| 2023-11-19 |
0.0618 USD |
645,843.7312 HBAR |
0.0609 USD |
0.0602 USD |
0.0622 USD |
0.0618 USD |
| 2023-11-18 |
0.0613 USD |
263,538.5794 HBAR |
0.0645 USD |
0.0602 USD |
0.0650 USD |
0.0616 USD |
| 2023-11-17 |
0.0645 USD |
2,656,167.2007 HBAR |
0.0622 USD |
0.0598 USD |
0.0850 USD |
0.0637 USD |
| 2023-11-16 |
0.0617 USD |
1,165,266.0968 HBAR |
0.0618 USD |
0.0604 USD |
0.0635 USD |
0.0604 USD |
| 2023-11-15 |
0.0613 USD |
2,655,265.5023 HBAR |
0.0587 USD |
0.0587 USD |
0.0621 USD |
0.0619 USD |
| 2023-11-14 |
0.0584 USD |
1,350,224.6097 HBAR |
0.0588 USD |
0.0564 USD |
0.0599 USD |
0.0585 USD |
| 2023-11-13 |
0.0607 USD |
870,470.2580 HBAR |
0.0622 USD |
0.0583 USD |
0.0632 USD |
0.0596 USD |
| 2023-11-12 |
0.0625 USD |
3,373,622.5791 HBAR |
0.0620 USD |
0.0603 USD |
0.0635 USD |
0.0623 USD |
| 2023-11-11 |
0.0634 USD |
1,607,556.3345 HBAR |
0.0630 USD |
0.0615 USD |
0.0643 USD |
0.0621 USD |
| 2023-11-10 |
0.0611 USD |
2,415,691.0630 HBAR |
0.0597 USD |
0.0597 USD |
0.0630 USD |
0.0629 USD |
| 2023-11-09 |
0.0584 USD |
1,307,176.8820 HBAR |
0.0610 USD |
0.0540 USD |
0.0625 USD |
0.0592 USD |
| 2023-11-08 |
0.0597 USD |
2,184,699.3902 HBAR |
0.0569 USD |
0.0569 USD |
0.0609 USD |
0.0607 USD |
| 2023-11-07 |
0.0590 USD |
4,278,923.3247 HBAR |
0.0584 USD |
0.0564 USD |
0.0629 USD |
0.0574 USD |
| 2023-11-06 |
0.0572 USD |
1,603,368.1430 HBAR |
0.0560 USD |
0.0553 USD |
0.0589 USD |
0.0586 USD |
| 2023-11-05 |
0.0556 USD |
586,851.2249 HBAR |
0.0556 USD |
0.0548 USD |
0.0566 USD |
0.0560 USD |
| 2023-11-04 |
0.0547 USD |
749,688.4612 HBAR |
0.0546 USD |
0.0543 USD |
0.0558 USD |
0.0557 USD |
| 2023-11-03 |
0.0543 USD |
1,038,139.4062 HBAR |
0.0553 USD |
0.0532 USD |
0.0553 USD |
0.0550 USD |
| 2023-11-02 |
0.0554 USD |
2,936,186.4818 HBAR |
0.0535 USD |
0.0534 USD |
0.0572 USD |
0.0551 USD |
| 2023-11-01 |
0.0518 USD |
1,903,648.2693 HBAR |
0.0525 USD |
0.0506 USD |
0.0540 USD |
0.0540 USD |
| 2023-10-31 |
0.0519 USD |
772,494.9348 HBAR |
0.0540 USD |
0.0506 USD |
0.0540 USD |
0.0524 USD |
| 2023-10-30 |
0.0529 USD |
131,872.4215 HBAR |
0.0526 USD |
0.0524 USD |
0.0534 USD |
0.0534 USD |
| 2023-10-29 |
0.0520 USD |
2,449,873.4190 HBAR |
0.0512 USD |
0.0512 USD |
0.0529 USD |
0.0529 USD |
| 2023-10-28 |
0.0518 USD |
294,972.3786 HBAR |
0.0511 USD |
0.0511 USD |
0.0521 USD |
0.0521 USD |
| 2023-10-27 |
0.0514 USD |
352,079.8598 HBAR |
0.0530 USD |
0.0506 USD |
0.0530 USD |
0.0508 USD |
| 2023-10-26 |
0.0536 USD |
3,099,253.0454 HBAR |
0.0522 USD |
0.0513 USD |
0.0547 USD |
0.0531 USD |
| 2023-10-25 |
0.0518 USD |
666,059.7635 HBAR |
0.0518 USD |
0.0511 USD |
0.0527 USD |
0.0515 USD |
| 2023-10-24 |
0.0518 USD |
1,105,603.8765 HBAR |
0.0520 USD |
0.0504 USD |
0.0535 USD |
0.0515 USD |
| 2023-10-23 |
0.0503 USD |
1,234,957.4355 HBAR |
0.0499 USD |
0.0491 USD |
0.0523 USD |
0.0517 USD |
| 2023-10-22 |
0.0490 USD |
750,412.5026 HBAR |
0.0490 USD |
0.0485 USD |
0.0502 USD |
0.0502 USD |
| 2023-10-21 |
0.0483 USD |
655,773.7290 HBAR |
0.0475 USD |
0.0475 USD |
0.0502 USD |
0.0492 USD |
| 2023-10-20 |
0.0469 USD |
874,976.1678 HBAR |
0.0457 USD |
0.0457 USD |
0.0499 USD |
0.0476 USD |