Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0907 USD |
16,870,695.2715 HBAR |
0.0929 USD |
0.0861 USD |
0.0958 USD |
0.0912 USD |
| 2026-02-02 |
0.0903 USD |
20,684,932.4664 HBAR |
0.0885 USD |
0.0861 USD |
0.0958 USD |
0.0936 USD |
| 2026-02-01 |
0.0906 USD |
6,787,105.9284 HBAR |
0.0929 USD |
0.0880 USD |
0.0940 USD |
0.0887 USD |
| 2026-01-31 |
0.0902 USD |
21,189,821.7452 HBAR |
0.0986 USD |
0.0839 USD |
0.0986 USD |
0.0910 USD |
| 2026-01-30 |
0.0990 USD |
12,496,613.4959 HBAR |
0.1012 USD |
0.0965 USD |
0.1014 USD |
0.0986 USD |
| 2026-01-29 |
0.1018 USD |
10,839,132.7393 HBAR |
0.1071 USD |
0.0986 USD |
0.1079 USD |
0.1010 USD |
| 2026-01-28 |
0.1073 USD |
5,157,464.6446 HBAR |
0.1080 USD |
0.1061 USD |
0.1089 USD |
0.1070 USD |
| 2026-01-27 |
0.1062 USD |
5,749,170.4880 HBAR |
0.1065 USD |
0.1046 USD |
0.1085 USD |
0.1079 USD |
| 2026-01-26 |
0.1061 USD |
6,813,771.6088 HBAR |
0.1031 USD |
0.1027 USD |
0.1078 USD |
0.1067 USD |
| 2026-01-25 |
0.1040 USD |
10,872,393.9029 HBAR |
0.1084 USD |
0.1006 USD |
0.1087 USD |
0.1028 USD |
| 2026-01-24 |
0.1087 USD |
5,202,794.5481 HBAR |
0.1094 USD |
0.1073 USD |
0.1103 USD |
0.1082 USD |
| 2026-01-23 |
0.1099 USD |
9,783,219.4960 HBAR |
0.1082 USD |
0.1075 USD |
0.1125 USD |
0.1101 USD |
| 2026-01-22 |
0.1089 USD |
7,019,317.0824 HBAR |
0.1094 USD |
0.1068 USD |
0.1112 USD |
0.1082 USD |
| 2026-01-21 |
0.1082 USD |
20,590,593.8772 HBAR |
0.1059 USD |
0.1040 USD |
0.1115 USD |
0.1107 USD |
| 2026-01-20 |
0.1069 USD |
13,395,064.1245 HBAR |
0.1108 USD |
0.1040 USD |
0.1112 USD |
0.1056 USD |
| 2026-01-19 |
0.1090 USD |
14,270,936.9866 HBAR |
0.1117 USD |
0.1001 USD |
0.1160 USD |
0.1106 USD |
| 2026-01-18 |
0.1168 USD |
4,541,338.2385 HBAR |
0.1188 USD |
0.1134 USD |
0.1192 USD |
0.1136 USD |
| 2026-01-17 |
0.1191 USD |
5,833,527.1452 HBAR |
0.1187 USD |
0.1177 USD |
0.1207 USD |
0.1188 USD |
| 2026-01-16 |
0.1174 USD |
5,939,318.8413 HBAR |
0.1178 USD |
0.1145 USD |
0.1198 USD |
0.1184 USD |
| 2026-01-15 |
0.1200 USD |
10,754,981.9836 HBAR |
0.1234 USD |
0.1162 USD |
0.1236 USD |
0.1176 USD |
| 2026-01-14 |
0.1250 USD |
16,871,493.0563 HBAR |
0.1227 USD |
0.1215 USD |
0.1289 USD |
0.1227 USD |
| 2026-01-13 |
0.1177 USD |
11,160,186.8672 HBAR |
0.1149 USD |
0.1142 USD |
0.1214 USD |
0.1197 USD |
| 2026-01-12 |
0.1162 USD |
11,359,710.0040 HBAR |
0.1171 USD |
0.1135 USD |
0.1201 USD |
0.1149 USD |
| 2026-01-11 |
0.1173 USD |
5,261,085.7488 HBAR |
0.1176 USD |
0.1157 USD |
0.1190 USD |
0.1170 USD |
| 2026-01-10 |
0.1191 USD |
4,746,161.3995 HBAR |
0.1202 USD |
0.1177 USD |
0.1208 USD |
0.1179 USD |
| 2026-01-09 |
0.1201 USD |
10,303,022.9366 HBAR |
0.1205 USD |
0.1180 USD |
0.1233 USD |
0.1199 USD |
| 2026-01-08 |
0.1211 USD |
12,659,150.9397 HBAR |
0.1235 USD |
0.1178 USD |
0.1242 USD |
0.1211 USD |
| 2026-01-07 |
0.1254 USD |
9,685,770.3759 HBAR |
0.1290 USD |
0.1222 USD |
0.1295 USD |
0.1230 USD |
| 2026-01-06 |
0.1301 USD |
16,996,885.9740 HBAR |
0.1318 USD |
0.1242 USD |
0.1349 USD |
0.1285 USD |
| 2026-01-05 |
0.1274 USD |
13,089,048.6531 HBAR |
0.1255 USD |
0.1237 USD |
0.1322 USD |
0.1312 USD |
| 2026-01-04 |
0.1238 USD |
12,237,292.6291 HBAR |
0.1208 USD |
0.1199 USD |
0.1288 USD |
0.1250 USD |
| 2026-01-03 |
0.1202 USD |
5,915,270.9496 HBAR |
0.1216 USD |
0.1173 USD |
0.1223 USD |
0.1205 USD |
| 2026-01-02 |
0.1187 USD |
11,128,532.3173 HBAR |
0.1143 USD |
0.1131 USD |
0.1224 USD |
0.1221 USD |
| 2026-01-01 |
0.1097 USD |
6,233,867.1156 HBAR |
0.1063 USD |
0.1063 USD |
0.1140 USD |
0.1139 USD |
| 2025-12-31 |
0.1085 USD |
6,897,745.6193 HBAR |
0.1113 USD |
0.1057 USD |
0.1118 USD |
0.1062 USD |
| 2025-12-30 |
0.1118 USD |
4,908,181.0082 HBAR |
0.1127 USD |
0.1101 USD |
0.1133 USD |
0.1119 USD |
| 2025-12-29 |
0.1152 USD |
7,080,636.1942 HBAR |
0.1155 USD |
0.1125 USD |
0.1189 USD |
0.1127 USD |
| 2025-12-28 |
0.1150 USD |
4,233,568.1003 HBAR |
0.1152 USD |
0.1135 USD |
0.1166 USD |
0.1145 USD |
| 2025-12-27 |
0.1129 USD |
2,910,862.0908 HBAR |
0.1117 USD |
0.1111 USD |
0.1154 USD |
0.1142 USD |
| 2025-12-26 |
0.1125 USD |
6,897,761.9940 HBAR |
0.1089 USD |
0.1084 USD |
0.1172 USD |
0.1116 USD |
| 2025-12-25 |
0.1109 USD |
5,634,290.7978 HBAR |
0.1092 USD |
0.1085 USD |
0.1130 USD |
0.1090 USD |
| 2025-12-24 |
0.1095 USD |
4,798,948.4280 HBAR |
0.1106 USD |
0.1082 USD |
0.1111 USD |
0.1102 USD |
| 2025-12-23 |
0.1116 USD |
7,641,707.8942 HBAR |
0.1139 USD |
0.1091 USD |
0.1148 USD |
0.1101 USD |
| 2025-12-22 |
0.1140 USD |
7,910,487.4847 HBAR |
0.1122 USD |
0.1106 USD |
0.1168 USD |
0.1142 USD |
| 2025-12-21 |
0.1116 USD |
4,597,502.1890 HBAR |
0.1138 USD |
0.1093 USD |
0.1139 USD |
0.1118 USD |
| 2025-12-20 |
0.1125 USD |
5,081,585.9761 HBAR |
0.1114 USD |
0.1107 USD |
0.1146 USD |
0.1138 USD |
| 2025-12-19 |
0.1086 USD |
9,875,926.8478 HBAR |
0.1049 USD |
0.1030 USD |
0.1136 USD |
0.1122 USD |
| 2025-12-18 |
0.1085 USD |
13,414,818.4941 HBAR |
0.1099 USD |
0.1021 USD |
0.1142 USD |
0.1057 USD |
| 2025-12-17 |
0.1124 USD |
5,776,253.2114 HBAR |
0.1143 USD |
0.1085 USD |
0.1174 USD |
0.1092 USD |
| 2025-12-16 |
0.1146 USD |
6,111,281.8935 HBAR |
0.1143 USD |
0.1118 USD |
0.1180 USD |
0.1144 USD |