Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-26 |
0.0701 USD |
4,016,859.5000 HBAR |
0.0709 USD |
0.0691 USD |
0.0711 USD |
0.0698 USD |
| 2026-07-25 |
0.0705 USD |
3,415,554.3100 HBAR |
0.0708 USD |
0.0697 USD |
0.0713 USD |
0.0709 USD |
| 2026-07-24 |
0.0713 USD |
8,199,297.6800 HBAR |
0.0712 USD |
0.0703 USD |
0.0727 USD |
0.0708 USD |
| 2026-07-23 |
0.0727 USD |
10,025,261.1100 HBAR |
0.0728 USD |
0.0710 USD |
0.0744 USD |
0.0713 USD |
| 2026-07-22 |
0.0714 USD |
16,296,847.9200 HBAR |
0.0695 USD |
0.0694 USD |
0.0742 USD |
0.0726 USD |
| 2026-07-21 |
0.0684 USD |
11,447,671.2800 HBAR |
0.0666 USD |
0.0666 USD |
0.0706 USD |
0.0693 USD |
| 2026-07-20 |
0.0663 USD |
7,744,739.5500 HBAR |
0.0665 USD |
0.0654 USD |
0.0670 USD |
0.0667 USD |
| 2026-07-19 |
0.0667 USD |
5,039,095.9700 HBAR |
0.0671 USD |
0.0663 USD |
0.0674 USD |
0.0664 USD |
| 2026-07-18 |
0.0665 USD |
3,648,812.9500 HBAR |
0.0659 USD |
0.0656 USD |
0.0671 USD |
0.0670 USD |
| 2026-07-17 |
0.0661 USD |
7,806,996.7200 HBAR |
0.0666 USD |
0.0653 USD |
0.0668 USD |
0.0659 USD |
| 2026-07-16 |
0.0673 USD |
8,708,526.1500 HBAR |
0.0680 USD |
0.0663 USD |
0.0682 USD |
0.0666 USD |
| 2026-07-15 |
0.0677 USD |
8,658,899.2700 HBAR |
0.0673 USD |
0.0671 USD |
0.0683 USD |
0.0679 USD |
| 2026-07-14 |
0.0667 USD |
9,377,896.6200 HBAR |
0.0665 USD |
0.0656 USD |
0.0677 USD |
0.0673 USD |
| 2026-07-13 |
0.0670 USD |
12,695,941.3300 HBAR |
0.0675 USD |
0.0655 USD |
0.0686 USD |
0.0664 USD |
| 2026-07-12 |
0.0679 USD |
9,531,212.5000 HBAR |
0.0684 USD |
0.0672 USD |
0.0688 USD |
0.0675 USD |
| 2026-07-11 |
0.0691 USD |
19,077,139.8500 HBAR |
0.0703 USD |
0.0666 USD |
0.0712 USD |
0.0685 USD |
| 2026-07-10 |
0.0704 USD |
8,909,416.0700 HBAR |
0.0698 USD |
0.0695 USD |
0.0714 USD |
0.0702 USD |
| 2026-07-09 |
0.0702 USD |
6,758,636.7200 HBAR |
0.0693 USD |
0.0690 USD |
0.0714 USD |
0.0699 USD |
| 2026-07-08 |
0.0698 USD |
8,801,260.3400 HBAR |
0.0708 USD |
0.0688 USD |
0.0711 USD |
0.0690 USD |
| 2026-07-07 |
0.0716 USD |
8,829,263.2700 HBAR |
0.0733 USD |
0.0703 USD |
0.0735 USD |
0.0709 USD |
| 2026-07-06 |
0.0741 USD |
10,615,111.4400 HBAR |
0.0762 USD |
0.0725 USD |
0.0762 USD |
0.0732 USD |
| 2026-07-05 |
0.0756 USD |
6,496,098.8600 HBAR |
0.0773 USD |
0.0744 USD |
0.0775 USD |
0.0762 USD |
| 2026-07-04 |
0.0743 USD |
13,193,692.1200 HBAR |
0.0733 USD |
0.0720 USD |
0.0773 USD |
0.0773 USD |
| 2026-07-03 |
0.0719 USD |
10,612,112.0700 HBAR |
0.0708 USD |
0.0704 USD |
0.0743 USD |
0.0732 USD |
| 2026-07-02 |
0.0732 USD |
14,092,122.9300 HBAR |
0.0719 USD |
0.0705 USD |
0.0748 USD |
0.0708 USD |
| 2026-07-01 |
0.0706 USD |
9,969,646.5600 HBAR |
0.0694 USD |
0.0685 USD |
0.0730 USD |
0.0718 USD |
| 2026-06-30 |
0.0701 USD |
13,267,264.7100 HBAR |
0.0716 USD |
0.0688 USD |
0.0717 USD |
0.0695 USD |
| 2026-06-29 |
0.0713 USD |
11,163,397.1800 HBAR |
0.0708 USD |
0.0705 USD |
0.0723 USD |
0.0716 USD |
| 2026-06-28 |
0.0712 USD |
4,217,552.3400 HBAR |
0.0718 USD |
0.0702 USD |
0.0719 USD |
0.0711 USD |
| 2026-06-27 |
0.0723 USD |
6,892,011.2100 HBAR |
0.0710 USD |
0.0708 USD |
0.0733 USD |
0.0720 USD |
| 2026-06-26 |
0.0722 USD |
7,267,969.0400 HBAR |
0.0734 USD |
0.0706 USD |
0.0741 USD |
0.0709 USD |
| 2026-06-25 |
0.0731 USD |
8,104,815.2100 HBAR |
0.0757 USD |
0.0708 USD |
0.0757 USD |
0.0734 USD |
| 2026-06-24 |
0.0750 USD |
6,253,948.9200 HBAR |
0.0775 USD |
0.0731 USD |
0.0782 USD |
0.0754 USD |
| 2026-06-23 |
0.0776 USD |
4,493,368.4000 HBAR |
0.0786 USD |
0.0766 USD |
0.0789 USD |
0.0775 USD |
| 2026-06-22 |
0.0794 USD |
5,792,074.9900 HBAR |
0.0779 USD |
0.0779 USD |
0.0805 USD |
0.0785 USD |
| 2026-06-21 |
0.0794 USD |
2,428,995.2600 HBAR |
0.0806 USD |
0.0780 USD |
0.0807 USD |
0.0782 USD |
| 2026-06-20 |
0.0801 USD |
3,437,750.5600 HBAR |
0.0804 USD |
0.0793 USD |
0.0807 USD |
0.0804 USD |
| 2026-06-19 |
0.0797 USD |
2,891,954.2400 HBAR |
0.0802 USD |
0.0788 USD |
0.0813 USD |
0.0802 USD |
| 2026-06-18 |
0.0807 USD |
9,565,818.9500 HBAR |
0.0812 USD |
0.0787 USD |
0.0821 USD |
0.0801 USD |
| 2026-06-17 |
0.0808 USD |
6,720,211.9250 HBAR |
0.0806 USD |
0.0794 USD |
0.0823 USD |
0.0811 USD |
| 2026-06-16 |
0.0822 USD |
6,622,173.4224 HBAR |
0.0825 USD |
0.0803 USD |
0.0848 USD |
0.0807 USD |
| 2026-06-15 |
0.0827 USD |
10,867,128.3840 HBAR |
0.0812 USD |
0.0807 USD |
0.0845 USD |
0.0825 USD |
| 2026-06-14 |
0.0784 USD |
9,224,344.2369 HBAR |
0.0783 USD |
0.0769 USD |
0.0811 USD |
0.0811 USD |
| 2026-06-13 |
0.0782 USD |
3,911,087.6285 HBAR |
0.0779 USD |
0.0768 USD |
0.0789 USD |
0.0783 USD |
| 2026-06-12 |
0.0787 USD |
6,439,481.8380 HBAR |
0.0792 USD |
0.0775 USD |
0.0803 USD |
0.0778 USD |
| 2026-06-11 |
0.0787 USD |
6,544,994.1433 HBAR |
0.0778 USD |
0.0769 USD |
0.0801 USD |
0.0793 USD |
| 2026-06-10 |
0.0785 USD |
8,545,098.4612 HBAR |
0.0795 USD |
0.0769 USD |
0.0797 USD |
0.0776 USD |
| 2026-06-09 |
0.0799 USD |
4,957,853.3797 HBAR |
0.0812 USD |
0.0786 USD |
0.0816 USD |
0.0795 USD |
| 2026-06-08 |
0.0819 USD |
5,035,272.2168 HBAR |
0.0817 USD |
0.0809 USD |
0.0832 USD |
0.0813 USD |
| 2026-06-07 |
0.0812 USD |
3,739,154.7016 HBAR |
0.0798 USD |
0.0795 USD |
0.0828 USD |
0.0817 USD |