Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-23 |
0.2219 USD |
59,659.0000 HBAR |
0.2214 USD |
0.2196 USD |
0.2197 USD |
0.2197 USD |
| 2025-09-22 |
0.2240 USD |
200,615.0000 HBAR |
0.2341 USD |
0.2110 USD |
0.2149 USD |
0.2215 USD |
| 2025-09-21 |
0.2353 USD |
19,010.0000 HBAR |
0.2423 USD |
0.2340 USD |
0.2343 USD |
0.2343 USD |
| 2025-09-20 |
0.2397 USD |
18,620.0000 HBAR |
0.2391 USD |
0.2391 USD |
0.2391 USD |
0.2424 USD |
| 2025-09-19 |
0.2450 USD |
118,323.0000 HBAR |
0.2461 USD |
0.2366 USD |
0.2373 USD |
0.2395 USD |
| 2025-09-18 |
0.2474 USD |
203,977.0000 HBAR |
0.2426 USD |
0.2414 USD |
0.2424 USD |
0.2463 USD |
| 2025-09-17 |
0.2409 USD |
184,870.0000 HBAR |
0.2374 USD |
0.2333 USD |
0.2334 USD |
0.2429 USD |
| 2025-09-16 |
0.2350 USD |
50,975.0000 HBAR |
0.2362 USD |
0.2337 USD |
0.2337 USD |
0.2393 USD |
| 2025-09-15 |
0.2377 USD |
48,630.0000 HBAR |
0.2418 USD |
0.2305 USD |
0.2322 USD |
0.2361 USD |
| 2025-09-14 |
0.2432 USD |
38,718.0000 HBAR |
0.2478 USD |
0.2373 USD |
0.2376 USD |
0.2405 USD |
| 2025-09-13 |
0.2481 USD |
183,810.0000 HBAR |
0.2452 USD |
0.2434 USD |
0.2452 USD |
0.2478 USD |
| 2025-09-12 |
0.2420 USD |
80,384.0000 HBAR |
0.2410 USD |
0.2383 USD |
0.2386 USD |
0.2427 USD |
| 2025-09-11 |
0.2350 USD |
350,331.0000 HBAR |
0.2336 USD |
0.2327 USD |
0.2327 USD |
0.2384 USD |
| 2025-09-10 |
0.2328 USD |
27,661.0000 HBAR |
0.2278 USD |
0.2272 USD |
0.2278 USD |
0.2324 USD |
| 2025-09-09 |
0.2278 USD |
35,134.0000 HBAR |
0.2268 USD |
0.2250 USD |
0.2252 USD |
0.2275 USD |
| 2025-09-08 |
0.2250 USD |
50,496.0000 HBAR |
0.2196 USD |
0.2183 USD |
0.2183 USD |
0.2269 USD |
| 2025-09-07 |
0.2180 USD |
38,950.0000 HBAR |
0.2158 USD |
0.2158 USD |
0.2161 USD |
0.2183 USD |
| 2025-09-06 |
0.2163 USD |
24,895.0000 HBAR |
0.2186 USD |
0.2140 USD |
0.2140 USD |
0.2140 USD |
| 2025-09-05 |
0.2189 USD |
53,190.0000 HBAR |
0.2139 USD |
0.2124 USD |
0.2124 USD |
0.2160 USD |
| 2025-09-04 |
0.2120 USD |
335,572.0000 HBAR |
0.2195 USD |
0.2100 USD |
0.2113 USD |
0.2122 USD |
| 2025-09-03 |
0.2212 USD |
44,250.0000 HBAR |
0.2218 USD |
0.2191 USD |
0.2195 USD |
0.2195 USD |
| 2025-09-02 |
0.2165 USD |
126,899.0000 HBAR |
0.2142 USD |
0.2117 USD |
0.2123 USD |
0.2201 USD |
| 2025-09-01 |
0.2151 USD |
69,170.0000 HBAR |
0.2185 USD |
0.2117 USD |
0.2125 USD |
0.2135 USD |
| 2025-08-31 |
0.2260 USD |
139,453.0000 HBAR |
0.2260 USD |
0.2190 USD |
0.2210 USD |
0.2190 USD |
| 2025-08-30 |
0.2249 USD |
43,657.0000 HBAR |
0.2273 USD |
0.2209 USD |
0.2223 USD |
0.2256 USD |
| 2025-08-29 |
0.2291 USD |
299,524.0000 HBAR |
0.2380 USD |
0.2238 USD |
0.2249 USD |
0.2250 USD |
| 2025-08-28 |
0.2390 USD |
202,202.0000 HBAR |
0.2375 USD |
0.2367 USD |
0.2367 USD |
0.2367 USD |
| 2025-08-27 |
0.2404 USD |
170,396.0000 HBAR |
0.2410 USD |
0.2384 USD |
0.2392 USD |
0.2392 USD |
| 2025-08-26 |
0.2368 USD |
179,215.0000 HBAR |
0.2300 USD |
0.2300 USD |
0.2321 USD |
0.2425 USD |
| 2025-08-25 |
0.2337 USD |
286,195.0000 HBAR |
0.2485 USD |
0.2270 USD |
0.2285 USD |
0.2300 USD |
| 2025-08-24 |
0.2507 USD |
109,690.0000 HBAR |
0.2535 USD |
0.2433 USD |
0.2443 USD |
0.2497 USD |
| 2025-08-23 |
0.2512 USD |
80,141.0000 HBAR |
0.2565 USD |
0.2477 USD |
0.2478 USD |
0.2541 USD |
| 2025-08-22 |
0.2444 USD |
460,160.0000 HBAR |
0.2360 USD |
0.2288 USD |
0.2323 USD |
0.2565 USD |
| 2025-08-21 |
0.2390 USD |
53,848.0000 HBAR |
0.2414 USD |
0.2331 USD |
0.2341 USD |
0.2349 USD |
| 2025-08-20 |
0.2387 USD |
45,183.0000 HBAR |
0.2328 USD |
0.2300 USD |
0.2305 USD |
0.2420 USD |
| 2025-08-19 |
0.2370 USD |
199,346.0000 HBAR |
0.2439 USD |
0.2325 USD |
0.2325 USD |
0.2325 USD |
| 2025-08-18 |
0.2435 USD |
92,968.0000 HBAR |
0.2523 USD |
0.2391 USD |
0.2391 USD |
0.2466 USD |
| 2025-08-17 |
0.2526 USD |
93,502.0000 HBAR |
0.2519 USD |
0.2508 USD |
0.2508 USD |
0.2523 USD |
| 2025-08-16 |
0.2508 USD |
123,923.0000 HBAR |
0.2473 USD |
0.2473 USD |
0.2473 USD |
0.2510 USD |
| 2025-08-15 |
0.2473 USD |
173,605.0000 HBAR |
0.2503 USD |
0.2411 USD |
0.2439 USD |
0.2503 USD |
| 2025-08-14 |
0.2579 USD |
310,030.0000 HBAR |
0.2676 USD |
0.2447 USD |
0.2469 USD |
0.2494 USD |
| 2025-08-13 |
0.2639 USD |
116,730.0000 HBAR |
0.2605 USD |
0.2589 USD |
0.2589 USD |
0.2666 USD |
| 2025-08-12 |
0.2546 USD |
198,223.0000 HBAR |
0.2472 USD |
0.2450 USD |
0.2450 USD |
0.2600 USD |
| 2025-08-11 |
0.2511 USD |
943,225.0000 HBAR |
0.2580 USD |
0.2441 USD |
0.2441 USD |
0.2441 USD |
| 2025-08-10 |
0.2667 USD |
546,455.0000 HBAR |
0.2665 USD |
0.2558 USD |
0.2558 USD |
0.2580 USD |
| 2025-08-09 |
0.2672 USD |
344,584.0000 HBAR |
0.2617 USD |
0.2614 USD |
0.2614 USD |
0.2665 USD |
| 2025-08-08 |
0.2626 USD |
441,069.0000 HBAR |
0.2618 USD |
0.2554 USD |
0.2569 USD |
0.2621 USD |
| 2025-08-07 |
0.2524 USD |
82,016.0000 HBAR |
0.2453 USD |
0.2425 USD |
0.2425 USD |
0.2586 USD |
| 2025-08-06 |
0.2405 USD |
393,873.0000 HBAR |
0.2358 USD |
0.2330 USD |
0.2337 USD |
0.2453 USD |
| 2025-08-05 |
0.2468 USD |
183,626.0000 HBAR |
0.2504 USD |
0.2375 USD |
0.2375 USD |
0.2375 USD |