Hedera-hashgraph (HBAR) Price in US dollar 2019: Annual, Daily, Monthly Historical Data.
Recorded history of daily opens, closes, highs and lows for Hedera-hashgraph (HBAR) Denominated in US dollar in 2019
High: 0.0526 on 20/09/2019
Low: 0.0102 on 31/12/2019
Today's Live Rate: 1 HBAR 0.1170 USD
Historical Graph For Converting Hedera-hashgraph (HBAR)s into US dollars in 2019
SOL Rebranding: Hype Risks Outpacing Business Reality
I want to flag something that's bugging me, because I'm seeing a pattern emerge; one that lo...
£148BN Wiped off Crypto, a Timely Reminder of What We're Dealing With
Yesterday £148 billion was wiped from the cryptocurrency market and Bitcoin slipped back under the...
Lloyds Bank Signals the Blockchain is Coming to the C-suite
I see this latest note from Lloyds as a sign that blockchain, crypto, and digital assets are becom...
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors
Table of 1 Hedera-hashgraph (HBAR) to US dollar Exchange Rate for 2019
| Date | Open | High | Low | Close |
December | ||||
| Tuesday 31 December 2019 | 0.0111 |
0.0117 |
0.0101 |
0.0102 |
| Monday 30 December 2019 | 0.0131 |
0.0132 |
0.0106 |
0.0111 |
| Sunday 29 December 2019 | 0.0138 |
0.0150 |
0.0127 |
0.0131 |
| Saturday 28 December 2019 | 0.0142 |
0.0152 |
0.0138 |
0.0138 |
| Friday 27 December 2019 | 0.0151 |
0.0153 |
0.0135 |
0.0142 |
| Thursday 26 December 2019 | 0.0150 |
0.0151 |
0.0147 |
0.0151 |
| Wednesday 25 December 2019 | 0.0151 |
0.0151 |
0.0145 |
0.0150 |
| Tuesday 24 December 2019 | 0.0155 |
0.0160 |
0.0150 |
0.0151 |
| Monday 23 December 2019 | 0.0185 |
0.0185 |
0.0136 |
0.0155 |
| Sunday 22 December 2019 | 0.0180 |
0.0225 |
0.0180 |
0.0185 |
| Saturday 21 December 2019 | 0.0188 |
0.0188 |
0.0180 |
0.0180 |
| Friday 20 December 2019 | 0.0181 |
0.0198 |
0.0179 |
0.0188 |
| Thursday 19 December 2019 | 0.0195 |
0.0196 |
0.0180 |
0.0181 |
| Wednesday 18 December 2019 | 0.0184 |
0.0219 |
0.0181 |
0.0195 |
| Tuesday 17 December 2019 | 0.0209 |
0.0228 |
0.0180 |
0.0184 |
| Monday 16 December 2019 | 0.0228 |
0.0231 |
0.0205 |
0.0209 |
| Sunday 15 December 2019 | 0.0240 |
0.0240 |
0.0224 |
0.0228 |
| Saturday 14 December 2019 | 0.0236 |
0.0240 |
0.0232 |
0.0240 |
| Friday 13 December 2019 | 0.0240 |
0.0249 |
0.0233 |
0.0236 |
| Thursday 12 December 2019 | 0.0243 |
0.0245 |
0.0240 |
0.0240 |
| Wednesday 11 December 2019 | 0.0232 |
0.0247 |
0.0232 |
0.0243 |
| Tuesday 10 December 2019 | 0.0254 |
0.0256 |
0.0220 |
0.0232 |
| Monday 9 December 2019 | 0.0263 |
0.0352 |
0.0243 |
0.0254 |
| Sunday 8 December 2019 | 0.0247 |
0.0265 |
0.0239 |
0.0263 |
| Saturday 7 December 2019 | 0.0238 |
0.0380 |
0.0233 |
0.0247 |
| Friday 6 December 2019 | 0.0227 |
0.0238 |
0.0223 |
0.0238 |
| Thursday 5 December 2019 | 0.0227 |
0.0239 |
0.0220 |
0.0227 |
| Wednesday 4 December 2019 | 0.0237 |
0.0240 |
0.0220 |
0.0227 |
| Tuesday 3 December 2019 | 0.0242 |
0.0243 |
0.0237 |
0.0237 |
| Monday 2 December 2019 | 0.0256 |
0.0266 |
0.0238 |
0.0242 |
| Sunday 1 December 2019 | 0.0246 |
0.0256 |
0.0246 |
0.0256 |
November | ||||
| Saturday 30 November 2019 | 0.0259 |
0.0265 |
0.0245 |
0.0246 |
| Friday 29 November 2019 | 0.0252 |
0.0264 |
0.0252 |
0.0259 |
| Thursday 28 November 2019 | 0.0242 |
0.0299 |
0.0241 |
0.0252 |
| Wednesday 27 November 2019 | 0.0244 |
0.0260 |
0.0226 |
0.0242 |
| Tuesday 26 November 2019 | 0.0241 |
0.0327 |
0.0235 |
0.0244 |
| Monday 25 November 2019 | 0.0240 |
0.0337 |
0.0228 |
0.0241 |
| Sunday 24 November 2019 | 0.0255 |
0.0256 |
0.0236 |
0.0240 |
| Saturday 23 November 2019 | 0.0262 |
0.0300 |
0.0231 |
0.0255 |
| Friday 22 November 2019 | 0.0273 |
0.0379 |
0.0253 |
0.0262 |
| Thursday 21 November 2019 | 0.0293 |
0.0349 |
0.0261 |
0.0273 |
| Wednesday 20 November 2019 | 0.0300 |
0.0305 |
0.0287 |
0.0293 |
| Tuesday 19 November 2019 | 0.0303 |
0.0386 |
0.0285 |
0.0300 |
| Monday 18 November 2019 | 0.0327 |
0.0327 |
0.0302 |
0.0303 |
| Sunday 17 November 2019 | 0.0319 |
0.0348 |
0.0319 |
0.0327 |
| Saturday 16 November 2019 | 0.0335 |
0.0335 |
0.0318 |
0.0319 |
| Friday 15 November 2019 | 0.0334 |
0.0341 |
0.0313 |
0.0335 |
| Thursday 14 November 2019 | 0.0352 |
0.0354 |
0.0334 |
0.0334 |
| Wednesday 13 November 2019 | 0.0353 |
0.0353 |
0.0343 |
0.0352 |
| Tuesday 12 November 2019 | 0.0344 |
0.0363 |
0.0341 |
0.0353 |
| Monday 11 November 2019 | 0.0353 |
0.0385 |
0.0344 |
0.0344 |
| Sunday 10 November 2019 | 0.0369 |
0.0385 |
0.0345 |
0.0353 |
| Saturday 9 November 2019 | 0.0322 |
0.0396 |
0.0322 |
0.0369 |
| Friday 8 November 2019 | 0.0328 |
0.0371 |
0.0322 |
0.0322 |
| Thursday 7 November 2019 | 0.0341 |
0.0360 |
0.0318 |
0.0328 |
| Wednesday 6 November 2019 | 0.0362 |
0.0363 |
0.0339 |
0.0341 |
| Tuesday 5 November 2019 | 0.0365 |
0.0398 |
0.0351 |
0.0362 |
| Monday 4 November 2019 | 0.0369 |
0.0392 |
0.0341 |
0.0365 |
| Sunday 3 November 2019 | 0.0342 |
0.0395 |
0.0335 |
0.0369 |
| Saturday 2 November 2019 | 0.0350 |
0.0350 |
0.0342 |
0.0342 |
| Friday 1 November 2019 | 0.0333 |
0.0370 |
0.0330 |
0.0350 |
October | ||||
| Thursday 31 October 2019 | 0.0327 |
0.0363 |
0.0321 |
0.0333 |
| Wednesday 30 October 2019 | 0.0344 |
0.0345 |
0.0321 |
0.0327 |
| Tuesday 29 October 2019 | 0.0322 |
0.0345 |
0.0306 |
0.0344 |
| Monday 28 October 2019 | 0.0320 |
0.0348 |
0.0300 |
0.0322 |
| Sunday 27 October 2019 | 0.0310 |
0.0348 |
0.0297 |
0.0320 |
| Saturday 26 October 2019 | 0.0307 |
0.0371 |
0.0290 |
0.0310 |
| Friday 25 October 2019 | 0.0290 |
0.0311 |
0.0282 |
0.0307 |
| Thursday 24 October 2019 | 0.0280 |
0.0300 |
0.0267 |
0.0290 |
| Wednesday 23 October 2019 | 0.0316 |
0.0316 |
0.0264 |
0.0280 |
| Tuesday 22 October 2019 | 0.0333 |
0.0334 |
0.0315 |
0.0316 |
| Monday 21 October 2019 | 0.0333 |
0.0345 |
0.0328 |
0.0333 |
| Sunday 20 October 2019 | 0.0335 |
0.0376 |
0.0327 |
0.0333 |
| Saturday 19 October 2019 | 0.0340 |
0.0340 |
0.0332 |
0.0335 |
| Friday 18 October 2019 | 0.0352 |
0.0375 |
0.0333 |
0.0340 |
| Thursday 17 October 2019 | 0.0374 |
0.0374 |
0.0341 |
0.0352 |
| Wednesday 16 October 2019 | 0.0379 |
0.0388 |
0.0351 |
0.0374 |
| Tuesday 15 October 2019 | 0.0372 |
0.0400 |
0.0333 |
0.0379 |
| Monday 14 October 2019 | 0.0333 |
0.0381 |
0.0327 |
0.0372 |
| Sunday 13 October 2019 | 0.0351 |
0.0352 |
0.0332 |
0.0333 |
| Saturday 12 October 2019 | 0.0361 |
0.0363 |
0.0348 |
0.0351 |
| Friday 11 October 2019 | 0.0384 |
0.0384 |
0.0355 |
0.0361 |
| Thursday 10 October 2019 | 0.0391 |
0.0393 |
0.0368 |
0.0384 |
| Wednesday 9 October 2019 | 0.0388 |
0.0399 |
0.0385 |
0.0391 |
| Tuesday 8 October 2019 | 0.0383 |
0.0394 |
0.0372 |
0.0388 |
| Monday 7 October 2019 | 0.0381 |
0.0388 |
0.0364 |
0.0383 |
| Sunday 6 October 2019 | 0.0418 |
0.0419 |
0.0374 |
0.0381 |
| Saturday 5 October 2019 | 0.0389 |
0.0450 |
0.0384 |
0.0418 |
| Friday 4 October 2019 | 0.0378 |
0.0400 |
0.0366 |
0.0389 |
| Thursday 3 October 2019 | 0.0374 |
0.0400 |
0.0365 |
0.0378 |
| Wednesday 2 October 2019 | 0.0395 |
0.0419 |
0.0359 |
0.0374 |
| Tuesday 1 October 2019 | 0.0381 |
0.0418 |
0.0370 |
0.0395 |
September | ||||
| Monday 30 September 2019 | 0.0390 |
0.0446 |
0.0351 |
0.0381 |
| Sunday 29 September 2019 | 0.0397 |
0.0440 |
0.0325 |
0.0390 |
| Saturday 28 September 2019 | 0.0379 |
0.0450 |
0.0373 |
0.0397 |
| Friday 27 September 2019 | 0.0289 |
0.0396 |
0.0276 |
0.0379 |
| Thursday 26 September 2019 | 0.0303 |
0.0334 |
0.0269 |
0.0289 |
| Wednesday 25 September 2019 | 0.0296 |
0.0495 |
0.0261 |
0.0303 |
| Tuesday 24 September 2019 | 0.0378 |
0.0489 |
0.0294 |
0.0296 |
| Monday 23 September 2019 | 0.0394 |
0.0424 |
0.0343 |
0.0378 |
| Sunday 22 September 2019 | 0.0479 |
0.0484 |
0.0364 |
0.0394 |
| Saturday 21 September 2019 | 0.0526 |
0.0584 |
0.0454 |
0.0479 |
| Friday 20 September 2019 | 0.0500 |
0.1000 |
0.0457 |
0.0526 |