Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.2777 USD |
385,721.0000 HBAR |
0.2775 USD |
0.2576 USD |
0.2631 USD |
0.2618 USD |
| 2025-07-17 |
0.2578 USD |
385,307.0000 HBAR |
0.2353 USD |
0.2227 USD |
0.2323 USD |
0.2821 USD |
| 2025-07-16 |
0.2391 USD |
164,124.0000 HBAR |
0.2307 USD |
0.2307 USD |
0.2307 USD |
0.2376 USD |
| 2025-07-15 |
0.2316 USD |
193,248.0000 HBAR |
0.2370 USD |
0.2240 USD |
0.2264 USD |
0.2292 USD |
| 2025-07-14 |
0.2473 USD |
448,575.0000 HBAR |
0.2419 USD |
0.2345 USD |
0.2363 USD |
0.2363 USD |
| 2025-07-13 |
0.2305 USD |
384,147.0000 HBAR |
0.1969 USD |
0.1969 USD |
0.1982 USD |
0.2350 USD |
| 2025-07-12 |
0.1986 USD |
48,776.0000 HBAR |
0.1947 USD |
0.1917 USD |
0.1917 USD |
0.1977 USD |
| 2025-07-11 |
0.1990 USD |
182,897.0000 HBAR |
0.1900 USD |
0.1883 USD |
0.1920 USD |
0.1920 USD |
| 2025-07-10 |
0.1774 USD |
275,329.0000 HBAR |
0.1710 USD |
0.1710 USD |
0.1710 USD |
0.1876 USD |
| 2025-07-09 |
0.1676 USD |
81,610.0000 HBAR |
0.1601 USD |
0.1601 USD |
0.1601 USD |
0.1710 USD |
| 2025-07-08 |
0.1591 USD |
109,920.0000 HBAR |
0.1583 USD |
0.1551 USD |
0.1558 USD |
0.1601 USD |
| 2025-07-07 |
0.1598 USD |
14,541.0000 HBAR |
0.1614 USD |
0.1567 USD |
0.1577 USD |
0.1578 USD |
| 2025-07-06 |
0.1554 USD |
8,048.0000 HBAR |
0.1540 USD |
0.1534 USD |
0.1534 USD |
0.1601 USD |
| 2025-07-05 |
0.1546 USD |
3,198.0000 HBAR |
0.1526 USD |
0.1526 USD |
0.1526 USD |
0.1540 USD |
| 2025-07-04 |
0.1546 USD |
9,110.0000 HBAR |
0.1598 USD |
0.1521 USD |
0.1521 USD |
0.1526 USD |
| 2025-07-03 |
0.1567 USD |
371,726.0000 HBAR |
0.1555 USD |
0.1553 USD |
0.1553 USD |
0.1598 USD |
| 2025-07-02 |
0.1561 USD |
268,867.0000 HBAR |
0.1437 USD |
0.1437 USD |
0.1437 USD |
0.1553 USD |
| 2025-07-01 |
0.1484 USD |
12,393.0000 HBAR |
0.1518 USD |
0.1431 USD |
0.1431 USD |
0.1431 USD |
| 2025-06-30 |
0.1503 USD |
29,321.0000 HBAR |
0.1525 USD |
0.1478 USD |
0.1481 USD |
0.1518 USD |
| 2025-06-29 |
0.1482 USD |
15,111.0000 HBAR |
0.1485 USD |
0.1473 USD |
0.1476 USD |
0.1509 USD |
| 2025-06-28 |
0.1457 USD |
47,916.0000 HBAR |
0.1464 USD |
0.1453 USD |
0.1453 USD |
0.1485 USD |
| 2025-06-27 |
0.1442 USD |
23,738.0000 HBAR |
0.1439 USD |
0.1425 USD |
0.1425 USD |
0.1475 USD |
| 2025-06-26 |
0.1470 USD |
11,485.0000 HBAR |
0.1502 USD |
0.1430 USD |
0.1431 USD |
0.1439 USD |
| 2025-06-25 |
0.1527 USD |
284,505.0000 HBAR |
0.1535 USD |
0.1498 USD |
0.1498 USD |
0.1498 USD |
| 2025-06-24 |
0.1520 USD |
338,091.0000 HBAR |
0.1529 USD |
0.1503 USD |
0.1509 USD |
0.1538 USD |
| 2025-06-23 |
0.1366 USD |
206,703.0000 HBAR |
0.1355 USD |
0.1344 USD |
0.1357 USD |
0.1520 USD |
| 2025-06-22 |
0.1371 USD |
715,438.0000 HBAR |
0.1383 USD |
0.1275 USD |
0.1295 USD |
0.1298 USD |
| 2025-06-21 |
0.1368 USD |
196,094.0000 HBAR |
0.1440 USD |
0.1348 USD |
0.1372 USD |
0.1372 USD |
| 2025-06-20 |
0.1469 USD |
10,961.0000 HBAR |
0.1468 USD |
0.1409 USD |
0.1420 USD |
0.1420 USD |
| 2025-06-19 |
0.1473 USD |
11,600.0000 HBAR |
0.1480 USD |
0.1453 USD |
0.1453 USD |
0.1468 USD |
| 2025-06-18 |
0.1461 USD |
80,873.0000 HBAR |
0.1480 USD |
0.1442 USD |
0.1452 USD |
0.1470 USD |
| 2025-06-17 |
0.1509 USD |
60,603.0000 HBAR |
0.1514 USD |
0.1480 USD |
0.1480 USD |
0.1480 USD |
| 2025-06-16 |
0.1568 USD |
20,958.0000 HBAR |
0.1516 USD |
0.1516 USD |
0.1516 USD |
0.1611 USD |
| 2025-06-15 |
0.1528 USD |
31,700.0000 HBAR |
0.1544 USD |
0.1510 USD |
0.1516 USD |
0.1516 USD |
| 2025-06-14 |
0.1583 USD |
13,472.0000 HBAR |
0.1588 USD |
0.1544 USD |
0.1544 USD |
0.1544 USD |
| 2025-06-13 |
0.1529 USD |
213,898.0000 HBAR |
0.1620 USD |
0.1507 USD |
0.1520 USD |
0.1571 USD |
| 2025-06-12 |
0.1691 USD |
43,573.0000 HBAR |
0.1722 USD |
0.1639 USD |
0.1640 USD |
0.1643 USD |
| 2025-06-11 |
0.1777 USD |
77,461.0000 HBAR |
0.1812 USD |
0.1707 USD |
0.1721 USD |
0.1721 USD |
| 2025-06-10 |
0.1793 USD |
9,995.0000 HBAR |
0.1776 USD |
0.1776 USD |
0.1776 USD |
0.1785 USD |
| 2025-06-09 |
0.1774 USD |
12,581.0000 HBAR |
0.1706 USD |
0.1689 USD |
0.1689 USD |
0.1787 USD |
| 2025-06-08 |
0.1688 USD |
141,514.0000 HBAR |
0.1684 USD |
0.1672 USD |
0.1676 USD |
0.1706 USD |
| 2025-06-07 |
0.1688 USD |
2,789.0000 HBAR |
0.1640 USD |
0.1640 USD |
0.1640 USD |
0.1694 USD |
| 2025-06-06 |
0.1636 USD |
40,986.0000 HBAR |
0.1592 USD |
0.1592 USD |
0.1592 USD |
0.1666 USD |
| 2025-06-05 |
0.1625 USD |
44,347.0000 HBAR |
0.1674 USD |
0.1561 USD |
0.1582 USD |
0.1582 USD |
| 2025-06-04 |
0.1699 USD |
16,216.0000 HBAR |
0.1712 USD |
0.1662 USD |
0.1662 USD |
0.1673 USD |
| 2025-06-03 |
0.1732 USD |
25,854.0000 HBAR |
0.1718 USD |
0.1712 USD |
0.1712 USD |
0.1712 USD |
| 2025-06-02 |
0.1689 USD |
107,664.0000 HBAR |
0.1700 USD |
0.1683 USD |
0.1683 USD |
0.1683 USD |
| 2025-06-01 |
0.1691 USD |
12,044.0000 HBAR |
0.1678 USD |
0.1664 USD |
0.1670 USD |
0.1688 USD |
| 2025-05-31 |
0.1630 USD |
102,007.0000 HBAR |
0.1650 USD |
0.1622 USD |
0.1629 USD |
0.1678 USD |
| 2025-05-30 |
0.1716 USD |
27,233.0000 HBAR |
0.1801 USD |
0.1661 USD |
0.1667 USD |
0.1661 USD |