Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.1937 USD |
59,646.0000 HBAR |
0.1919 USD |
0.1903 USD |
0.1917 USD |
0.1932 USD |
| 2025-05-19 |
0.1899 USD |
66,958.0000 HBAR |
0.1975 USD |
0.1856 USD |
0.1856 USD |
0.1919 USD |
| 2025-05-18 |
0.1915 USD |
3,101.0000 HBAR |
0.1943 USD |
0.1881 USD |
0.1881 USD |
0.1881 USD |
| 2025-05-17 |
0.1904 USD |
3,754.0000 HBAR |
0.1935 USD |
0.1887 USD |
0.1887 USD |
0.1943 USD |
| 2025-05-16 |
0.1982 USD |
41,467.0000 HBAR |
0.1988 USD |
0.1946 USD |
0.1951 USD |
0.1951 USD |
| 2025-05-15 |
0.1987 USD |
182,926.0000 HBAR |
0.2073 USD |
0.1930 USD |
0.1975 USD |
0.1992 USD |
| 2025-05-14 |
0.2086 USD |
61,324.0000 HBAR |
0.2156 USD |
0.2042 USD |
0.2042 USD |
0.2054 USD |
| 2025-05-13 |
0.2143 USD |
85,444.0000 HBAR |
0.2158 USD |
0.2019 USD |
0.2027 USD |
0.2162 USD |
| 2025-05-12 |
0.2163 USD |
138,420.0000 HBAR |
0.2050 USD |
0.2042 USD |
0.2051 USD |
0.2158 USD |
| 2025-05-11 |
0.2075 USD |
42,726.0000 HBAR |
0.2147 USD |
0.1970 USD |
0.1990 USD |
0.2047 USD |
| 2025-05-10 |
0.2064 USD |
94,564.0000 HBAR |
0.2040 USD |
0.2006 USD |
0.2006 USD |
0.2058 USD |
| 2025-05-09 |
0.1983 USD |
117,998.0000 HBAR |
0.1945 USD |
0.1945 USD |
0.1945 USD |
0.2016 USD |
| 2025-05-08 |
0.1894 USD |
15,863.0000 HBAR |
0.1758 USD |
0.1758 USD |
0.1758 USD |
0.1950 USD |
| 2025-05-07 |
0.1761 USD |
7,454.0000 HBAR |
0.1728 USD |
0.1728 USD |
0.1728 USD |
0.1758 USD |
| 2025-05-06 |
0.1726 USD |
34,536.0000 HBAR |
0.1734 USD |
0.1705 USD |
0.1706 USD |
0.1728 USD |
| 2025-05-05 |
0.1744 USD |
6,968.0000 HBAR |
0.1760 USD |
0.1734 USD |
0.1734 USD |
0.1734 USD |
| 2025-05-04 |
0.1793 USD |
11,372.0000 HBAR |
0.1808 USD |
0.1766 USD |
0.1766 USD |
0.1781 USD |
| 2025-05-03 |
0.1818 USD |
15,710.0000 HBAR |
0.1860 USD |
0.1799 USD |
0.1809 USD |
0.1813 USD |
| 2025-05-02 |
0.1871 USD |
4,561.0000 HBAR |
0.1873 USD |
0.1858 USD |
0.1860 USD |
0.1860 USD |
| 2025-05-01 |
0.1855 USD |
29,390.0000 HBAR |
0.1826 USD |
0.1826 USD |
0.1826 USD |
0.1893 USD |
| 2025-04-30 |
0.1840 USD |
26,300.0000 HBAR |
0.1872 USD |
0.1785 USD |
0.1785 USD |
0.1821 USD |
| 2025-04-29 |
0.1874 USD |
14,576.0000 HBAR |
0.1903 USD |
0.1854 USD |
0.1854 USD |
0.1854 USD |
| 2025-04-28 |
0.1916 USD |
35,525.0000 HBAR |
0.1912 USD |
0.1856 USD |
0.1892 USD |
0.1903 USD |
| 2025-04-27 |
0.1919 USD |
47,242.0000 HBAR |
0.1920 USD |
0.1854 USD |
0.1854 USD |
0.1912 USD |
| 2025-04-26 |
0.1930 USD |
14,456.0000 HBAR |
0.1938 USD |
0.1908 USD |
0.1908 USD |
0.1920 USD |
| 2025-04-25 |
0.1944 USD |
83,945.0000 HBAR |
0.1884 USD |
0.1846 USD |
0.1846 USD |
0.1935 USD |
| 2025-04-24 |
0.1826 USD |
110,579.0000 HBAR |
0.1793 USD |
0.1761 USD |
0.1771 USD |
0.1870 USD |
| 2025-04-23 |
0.1808 USD |
95,371.0000 HBAR |
0.1769 USD |
0.1756 USD |
0.1761 USD |
0.1766 USD |
| 2025-04-22 |
0.1706 USD |
39,044.0000 HBAR |
0.1690 USD |
0.1684 USD |
0.1684 USD |
0.1748 USD |
| 2025-04-21 |
0.1710 USD |
53,163.0000 HBAR |
0.1694 USD |
0.1663 USD |
0.1663 USD |
0.1684 USD |
| 2025-04-20 |
0.1676 USD |
3,696.0000 HBAR |
0.1667 USD |
0.1613 USD |
0.1613 USD |
0.1655 USD |
| 2025-04-19 |
0.1662 USD |
2,693.0000 HBAR |
0.1644 USD |
0.1644 USD |
0.1644 USD |
0.1662 USD |
| 2025-04-18 |
0.1648 USD |
61,610.0000 HBAR |
0.1630 USD |
0.1630 USD |
0.1630 USD |
0.1644 USD |
| 2025-04-17 |
0.1574 USD |
37,231.0000 HBAR |
0.1584 USD |
0.1563 USD |
0.1563 USD |
0.1640 USD |
| 2025-04-16 |
0.1573 USD |
51,930.0000 HBAR |
0.1566 USD |
0.1546 USD |
0.1546 USD |
0.1584 USD |
| 2025-04-15 |
0.1612 USD |
28,998.0000 HBAR |
0.1660 USD |
0.1577 USD |
0.1577 USD |
0.1577 USD |
| 2025-04-14 |
0.1663 USD |
17,075.0000 HBAR |
0.1657 USD |
0.1644 USD |
0.1644 USD |
0.1660 USD |
| 2025-04-13 |
0.1735 USD |
64,453.0000 HBAR |
0.1760 USD |
0.1634 USD |
0.1655 USD |
0.1657 USD |
| 2025-04-12 |
0.1728 USD |
31,953.0000 HBAR |
0.1690 USD |
0.1656 USD |
0.1656 USD |
0.1710 USD |
| 2025-04-11 |
0.1694 USD |
60,420.0000 HBAR |
0.1695 USD |
0.1651 USD |
0.1656 USD |
0.1690 USD |
| 2025-04-10 |
0.1683 USD |
48,842.0000 HBAR |
0.1684 USD |
0.1639 USD |
0.1639 USD |
0.1695 USD |
| 2025-04-09 |
0.1506 USD |
72,229.0000 HBAR |
0.1465 USD |
0.1427 USD |
0.1449 USD |
0.1705 USD |
| 2025-04-08 |
0.1589 USD |
59,302.0000 HBAR |
0.1534 USD |
0.1477 USD |
0.1477 USD |
0.1477 USD |
| 2025-04-07 |
0.1409 USD |
77,884.0000 HBAR |
0.1380 USD |
0.1257 USD |
0.1257 USD |
0.1534 USD |
| 2025-04-06 |
0.1439 USD |
27,083.0000 HBAR |
0.1614 USD |
0.1376 USD |
0.1387 USD |
0.1380 USD |
| 2025-04-05 |
0.1518 USD |
122,433.0000 HBAR |
0.1653 USD |
0.1015 USD |
0.1590 USD |
0.1614 USD |
| 2025-04-04 |
0.1650 USD |
412,159.0000 HBAR |
0.1626 USD |
0.1587 USD |
0.1587 USD |
0.1653 USD |
| 2025-04-03 |
0.1593 USD |
55,144.0000 HBAR |
0.1624 USD |
0.1531 USD |
0.1577 USD |
0.1626 USD |
| 2025-04-02 |
0.1711 USD |
129,553.0000 HBAR |
0.1699 USD |
0.1603 USD |
0.1630 USD |
0.1603 USD |
| 2025-04-01 |
0.1690 USD |
51,384.0000 HBAR |
0.1641 USD |
0.1641 USD |
0.1641 USD |
0.1698 USD |