Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-09 |
0.0928 USD |
8,706,756.3101 HBAR |
0.0928 USD |
0.0911 USD |
0.0951 USD |
0.0922 USD |
| 2026-05-08 |
0.0921 USD |
7,832,263.8088 HBAR |
0.0902 USD |
0.0895 USD |
0.0934 USD |
0.0925 USD |
| 2026-05-07 |
0.0905 USD |
5,753,331.8438 HBAR |
0.0914 USD |
0.0894 USD |
0.0917 USD |
0.0900 USD |
| 2026-05-06 |
0.0914 USD |
4,585,033.3459 HBAR |
0.0904 USD |
0.0903 USD |
0.0931 USD |
0.0914 USD |
| 2026-05-05 |
0.0897 USD |
11,606,818.6503 HBAR |
0.0878 USD |
0.0876 USD |
0.0911 USD |
0.0902 USD |
| 2026-05-04 |
0.0884 USD |
7,365,115.9956 HBAR |
0.0877 USD |
0.0873 USD |
0.0896 USD |
0.0877 USD |
| 2026-05-03 |
0.0882 USD |
1,431,140.1050 HBAR |
0.0887 USD |
0.0876 USD |
0.0887 USD |
0.0877 USD |
| 2026-05-02 |
0.0883 USD |
1,735,335.8639 HBAR |
0.0883 USD |
0.0876 USD |
0.0890 USD |
0.0886 USD |
| 2026-05-01 |
0.0880 USD |
3,092,174.0448 HBAR |
0.0874 USD |
0.0873 USD |
0.0886 USD |
0.0881 USD |
| 2026-04-30 |
0.0882 USD |
3,376,234.3151 HBAR |
0.0887 USD |
0.0873 USD |
0.0892 USD |
0.0874 USD |
| 2026-04-29 |
0.0887 USD |
4,195,679.0216 HBAR |
0.0889 USD |
0.0873 USD |
0.0909 USD |
0.0886 USD |
| 2026-04-28 |
0.0890 USD |
4,077,561.6392 HBAR |
0.0897 USD |
0.0882 USD |
0.0898 USD |
0.0889 USD |
| 2026-04-27 |
0.0906 USD |
4,145,430.4222 HBAR |
0.0923 USD |
0.0890 USD |
0.0931 USD |
0.0898 USD |
| 2026-04-26 |
0.0924 USD |
1,754,480.8241 HBAR |
0.0913 USD |
0.0906 USD |
0.0932 USD |
0.0925 USD |
| 2026-04-25 |
0.0912 USD |
2,425,089.7574 HBAR |
0.0910 USD |
0.0903 USD |
0.0922 USD |
0.0912 USD |
| 2026-04-24 |
0.0912 USD |
2,501,735.7812 HBAR |
0.0909 USD |
0.0902 USD |
0.0922 USD |
0.0910 USD |
| 2026-04-23 |
0.0906 USD |
2,248,908.9910 HBAR |
0.0909 USD |
0.0898 USD |
0.0914 USD |
0.0909 USD |
| 2026-04-22 |
0.0917 USD |
2,364,020.4334 HBAR |
0.0904 USD |
0.0899 USD |
0.0934 USD |
0.0908 USD |
| 2026-04-21 |
0.0901 USD |
2,667,253.7091 HBAR |
0.0899 USD |
0.0888 USD |
0.0914 USD |
0.0903 USD |
| 2026-04-20 |
0.0891 USD |
2,599,342.8864 HBAR |
0.0872 USD |
0.0872 USD |
0.0906 USD |
0.0896 USD |
| 2026-04-19 |
0.0883 USD |
1,736,342.9098 HBAR |
0.0888 USD |
0.0870 USD |
0.0896 USD |
0.0874 USD |
| 2026-04-18 |
0.0896 USD |
3,114,172.8855 HBAR |
0.0908 USD |
0.0880 USD |
0.0910 USD |
0.0889 USD |
| 2026-04-17 |
0.0916 USD |
4,543,397.0090 HBAR |
0.0903 USD |
0.0886 USD |
0.0935 USD |
0.0908 USD |
| 2026-04-16 |
0.0891 USD |
4,211,275.5875 HBAR |
0.0872 USD |
0.0865 USD |
0.0917 USD |
0.0906 USD |
| 2026-04-15 |
0.0861 USD |
2,988,965.7051 HBAR |
0.0852 USD |
0.0849 USD |
0.0876 USD |
0.0869 USD |
| 2026-04-14 |
0.0861 USD |
2,184,088.9303 HBAR |
0.0879 USD |
0.0845 USD |
0.0879 USD |
0.0851 USD |
| 2026-04-13 |
0.0858 USD |
2,256,913.3727 HBAR |
0.0851 USD |
0.0845 USD |
0.0881 USD |
0.0879 USD |
| 2026-04-12 |
0.0863 USD |
1,893,803.9702 HBAR |
0.0883 USD |
0.0852 USD |
0.0886 USD |
0.0852 USD |
| 2026-04-11 |
0.0885 USD |
3,214,148.8082 HBAR |
0.0897 USD |
0.0880 USD |
0.0898 USD |
0.0883 USD |
| 2026-04-10 |
0.0894 USD |
3,613,396.0236 HBAR |
0.0894 USD |
0.0878 USD |
0.0904 USD |
0.0895 USD |
| 2026-04-09 |
0.0896 USD |
4,261,310.1034 HBAR |
0.0888 USD |
0.0879 USD |
0.0917 USD |
0.0896 USD |
| 2026-04-08 |
0.0916 USD |
6,436,491.5483 HBAR |
0.0921 USD |
0.0886 USD |
0.0946 USD |
0.0890 USD |
| 2026-04-07 |
0.0892 USD |
5,098,125.4802 HBAR |
0.0876 USD |
0.0859 USD |
0.0929 USD |
0.0922 USD |
| 2026-04-06 |
0.0886 USD |
5,774,262.8215 HBAR |
0.0886 USD |
0.0871 USD |
0.0901 USD |
0.0874 USD |
| 2026-04-05 |
0.0869 USD |
4,038,628.6158 HBAR |
0.0875 USD |
0.0861 USD |
0.0881 USD |
0.0879 USD |
| 2026-04-04 |
0.0873 USD |
2,427,534.2716 HBAR |
0.0877 USD |
0.0868 USD |
0.0878 USD |
0.0874 USD |
| 2026-04-03 |
0.0883 USD |
5,099,059.5545 HBAR |
0.0881 USD |
0.0873 USD |
0.0903 USD |
0.0877 USD |
| 2026-04-02 |
0.0868 USD |
5,646,990.0641 HBAR |
0.0885 USD |
0.0850 USD |
0.0896 USD |
0.0880 USD |
| 2026-04-01 |
0.0897 USD |
5,375,145.8505 HBAR |
0.0875 USD |
0.0875 USD |
0.0912 USD |
0.0885 USD |
| 2026-03-31 |
0.0863 USD |
5,778,559.8343 HBAR |
0.0870 USD |
0.0836 USD |
0.0883 USD |
0.0877 USD |
| 2026-03-30 |
0.0885 USD |
5,259,748.8755 HBAR |
0.0881 USD |
0.0870 USD |
0.0908 USD |
0.0872 USD |
| 2026-03-29 |
0.0884 USD |
3,903,386.5848 HBAR |
0.0898 USD |
0.0860 USD |
0.0902 USD |
0.0881 USD |
| 2026-03-28 |
0.0904 USD |
2,034,975.7621 HBAR |
0.0891 USD |
0.0884 USD |
0.0919 USD |
0.0897 USD |
| 2026-03-27 |
0.0895 USD |
3,298,963.9812 HBAR |
0.0911 USD |
0.0885 USD |
0.0917 USD |
0.0891 USD |
| 2026-03-26 |
0.0917 USD |
3,349,055.3588 HBAR |
0.0947 USD |
0.0905 USD |
0.0947 USD |
0.0912 USD |
| 2026-03-25 |
0.0949 USD |
3,421,598.2521 HBAR |
0.0943 USD |
0.0939 USD |
0.0958 USD |
0.0946 USD |
| 2026-03-24 |
0.0930 USD |
3,750,130.6864 HBAR |
0.0931 USD |
0.0918 USD |
0.0944 USD |
0.0942 USD |
| 2026-03-23 |
0.0925 USD |
4,277,423.7075 HBAR |
0.0895 USD |
0.0890 USD |
0.0950 USD |
0.0930 USD |
| 2026-03-22 |
0.0899 USD |
4,372,665.9390 HBAR |
0.0915 USD |
0.0882 USD |
0.0921 USD |
0.0892 USD |
| 2026-03-21 |
0.0928 USD |
2,520,063.1888 HBAR |
0.0932 USD |
0.0913 USD |
0.0937 USD |
0.0915 USD |