Crypto exchange Binance US

Market Hedera Hashgraph (HBAR) / USD

Identifier on Binance US: HBARUSD
Date Price Volume Open Low High Close
2021-12-24 0.3186 USD 16,658,857.2000 HBAR 0.3294 USD 0.3061 USD 0.3105 USD 0.3087 USD
2021-12-23 0.3232 USD 17,109,966.6000 HBAR 0.3189 USD 0.3132 USD 0.3214 USD 0.3283 USD
2021-12-22 0.3310 USD 24,120,458.8000 HBAR 0.3087 USD 0.3087 USD 0.3267 USD 0.3184 USD
2021-12-21 0.3075 USD 10,466,135.4000 HBAR 0.3045 USD 0.2993 USD 0.3028 USD 0.3093 USD
2021-12-20 0.3112 USD 27,670,741.5000 HBAR 0.3242 USD 0.2951 USD 0.3015 USD 0.3056 USD
2021-12-19 0.3125 USD 41,510,009.4000 HBAR 0.3084 USD 0.2899 USD 0.2985 USD 0.3239 USD
2021-12-18 0.2873 USD 48,504,246.5000 HBAR 0.2513 USD 0.2446 USD 0.2520 USD 0.3061 USD
2021-12-17 0.2544 USD 18,631,260.4000 HBAR 0.2610 USD 0.2410 USD 0.2489 USD 0.2517 USD
2021-12-16 0.2675 USD 23,490,760.2000 HBAR 0.2568 USD 0.2551 USD 0.2605 USD 0.2607 USD
2021-12-15 0.2420 USD 22,364,421.6000 HBAR 0.2335 USD 0.2261 USD 0.2320 USD 0.2561 USD
2021-12-14 0.2269 USD 13,360,194.8000 HBAR 0.2254 USD 0.2174 USD 0.2225 USD 0.2330 USD
2021-12-13 0.2341 USD 20,084,602.4000 HBAR 0.2562 USD 0.2215 USD 0.2272 USD 0.2256 USD
2021-12-12 0.2521 USD 8,347,659.3000 HBAR 0.2538 USD 0.2442 USD 0.2469 USD 0.2558 USD
2021-12-11 0.2478 USD 12,593,727.6000 HBAR 0.2365 USD 0.2329 USD 0.2418 USD 0.2530 USD
2021-12-10 0.2509 USD 21,327,074.7000 HBAR 0.2517 USD 0.2386 USD 0.2438 USD 0.2391 USD
2021-12-09 0.2675 USD 19,721,165.0000 HBAR 0.2810 USD 0.2521 USD 0.2587 USD 0.2527 USD
2021-12-08 0.2722 USD 17,243,796.1000 HBAR 0.2739 USD 0.2594 USD 0.2658 USD 0.2802 USD
2021-12-07 0.2791 USD 17,488,800.4000 HBAR 0.2790 USD 0.2675 USD 0.2733 USD 0.2739 USD
2021-12-06 0.2622 USD 29,205,798.1000 HBAR 0.2755 USD 0.2394 USD 0.2494 USD 0.2801 USD
2021-12-05 0.2756 USD 20,075,925.0000 HBAR 0.2860 USD 0.2631 USD 0.2708 USD 0.2754 USD
2021-12-04 0.2705 USD 53,852,177.1000 HBAR 0.3155 USD 0.2190 USD 0.2609 USD 0.2825 USD
2021-12-03 0.3262 USD 14,532,418.8000 HBAR 0.3396 USD 0.3092 USD 0.3158 USD 0.3158 USD
2021-12-02 0.3413 USD 11,363,366.4000 HBAR 0.3506 USD 0.3350 USD 0.3391 USD 0.3384 USD
2021-12-01 0.3522 USD 14,426,294.2000 HBAR 0.3479 USD 0.3413 USD 0.3468 USD 0.3513 USD
2021-11-30 0.3549 USD 24,283,144.1000 HBAR 0.3601 USD 0.3411 USD 0.3496 USD 0.3492 USD
2021-11-29 0.3413 USD 21,277,875.5000 HBAR 0.3329 USD 0.3235 USD 0.3287 USD 0.3559 USD
2021-11-28 0.3157 USD 24,584,907.2000 HBAR 0.3302 USD 0.3007 USD 0.3094 USD 0.3330 USD
2021-11-27 0.3327 USD 9,721,140.9000 HBAR 0.3244 USD 0.3217 USD 0.3308 USD 0.3282 USD
2021-11-26 0.3380 USD 33,657,808.0000 HBAR 0.3567 USD 0.3139 USD 0.3257 USD 0.3227 USD
2021-11-25 0.3556 USD 17,885,726.4000 HBAR 0.3519 USD 0.3451 USD 0.3481 USD 0.3562 USD
2021-11-24 0.3543 USD 23,558,598.3000 HBAR 0.3707 USD 0.3433 USD 0.3496 USD 0.3517 USD
2021-11-23 0.3637 USD 12,589,327.3000 HBAR 0.3632 USD 0.3519 USD 0.3583 USD 0.3702 USD
2021-11-22 0.3685 USD 14,272,905.6000 HBAR 0.3861 USD 0.3572 USD 0.3618 USD 0.3646 USD
2021-11-21 0.3882 USD 12,673,821.6000 HBAR 0.3880 USD 0.3793 USD 0.3825 USD 0.3850 USD
2021-11-20 0.3840 USD 11,152,703.8000 HBAR 0.3797 USD 0.3722 USD 0.3782 USD 0.3873 USD
2021-11-19 0.3697 USD 14,875,554.5000 HBAR 0.3582 USD 0.3505 USD 0.3575 USD 0.3804 USD
2021-11-18 0.3739 USD 28,758,764.1000 HBAR 0.4066 USD 0.3466 USD 0.3608 USD 0.3580 USD
2021-11-17 0.4070 USD 18,926,053.6000 HBAR 0.3953 USD 0.3892 USD 0.4011 USD 0.4063 USD
2021-11-16 0.4013 USD 26,805,690.5000 HBAR 0.4254 USD 0.3762 USD 0.3974 USD 0.3977 USD
2021-11-15 0.4301 USD 9,361,269.0000 HBAR 0.4392 USD 0.4182 USD 0.4254 USD 0.4274 USD
2021-11-14 0.4312 USD 12,352,953.5000 HBAR 0.4371 USD 0.4205 USD 0.4249 USD 0.4361 USD
2021-11-13 0.4526 USD 19,162,169.5000 HBAR 0.4525 USD 0.4363 USD 0.4400 USD 0.4377 USD
2021-11-12 0.4581 USD 49,110,235.5000 HBAR 0.4315 USD 0.4313 USD 0.4462 USD 0.4548 USD
2021-11-11 0.4352 USD 42,276,445.6000 HBAR 0.4072 USD 0.4032 USD 0.4270 USD 0.4340 USD
2021-11-10 0.4284 USD 48,913,749.8000 HBAR 0.4258 USD 0.3867 USD 0.4104 USD 0.4094 USD
2021-11-09 0.4229 USD 31,264,332.3000 HBAR 0.4222 USD 0.4077 USD 0.4122 USD 0.4258 USD
2021-11-08 0.4176 USD 47,848,120.4000 HBAR 0.3937 USD 0.3902 USD 0.3971 USD 0.4215 USD
2021-11-07 0.3895 USD 12,146,577.3000 HBAR 0.3859 USD 0.3839 USD 0.3874 USD 0.3939 USD
2021-11-06 0.3838 USD 14,087,408.3000 HBAR 0.3915 USD 0.3713 USD 0.3804 USD 0.3857 USD
2021-11-05 0.3955 USD 16,105,730.1000 HBAR 0.3941 USD 0.3857 USD 0.3911 USD 0.3928 USD