Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-25 |
0.0940 USD |
3,367,681.2062 HBAR |
0.0943 USD |
0.0918 USD |
0.0957 USD |
0.0955 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 |
| 2026-03-20 |
0.0933 USD |
3,159,125.1453 HBAR |
0.0929 USD |
0.0924 USD |
0.0948 USD |
0.0931 USD |
| 2026-03-19 |
0.0935 USD |
2,777,700.0520 HBAR |
0.0958 USD |
0.0915 USD |
0.0965 USD |
0.0929 USD |
| 2026-03-18 |
0.0972 USD |
3,473,774.6741 HBAR |
0.0990 USD |
0.0946 USD |
0.1008 USD |
0.0958 USD |
| 2026-03-17 |
0.0994 USD |
6,741,530.0652 HBAR |
0.1003 USD |
0.0979 USD |
0.1016 USD |
0.0989 USD |
| 2026-03-16 |
0.0989 USD |
6,922,465.7916 HBAR |
0.0964 USD |
0.0955 USD |
0.1009 USD |
0.1003 USD |
| 2026-03-15 |
0.0954 USD |
4,109,941.7541 HBAR |
0.0936 USD |
0.0930 USD |
0.0972 USD |
0.0960 USD |
| 2026-03-14 |
0.0931 USD |
3,416,865.5810 HBAR |
0.0950 USD |
0.0914 USD |
0.0953 USD |
0.0938 USD |
| 2026-03-13 |
0.0972 USD |
6,405,703.6663 HBAR |
0.0948 USD |
0.0946 USD |
0.0999 USD |
0.0951 USD |
| 2026-03-12 |
0.0944 USD |
2,296,699.0250 HBAR |
0.0942 USD |
0.0932 USD |
0.0954 USD |
0.0950 USD |
| 2026-03-11 |
0.0946 USD |
3,573,607.4603 HBAR |
0.0952 USD |
0.0933 USD |
0.0961 USD |
0.0945 USD |
| 2026-03-10 |
0.0968 USD |
5,640,523.6924 HBAR |
0.0944 USD |
0.0943 USD |
0.0989 USD |
0.0952 USD |
| 2026-03-09 |
0.0950 USD |
4,859,750.2300 HBAR |
0.0940 USD |
0.0939 USD |
0.0966 USD |
0.0944 USD |
| 2026-03-08 |
0.0946 USD |
2,435,245.9473 HBAR |
0.0958 USD |
0.0931 USD |
0.0965 USD |
0.0941 USD |
| 2026-03-07 |
0.0964 USD |
1,762,754.3362 HBAR |
0.0977 USD |
0.0952 USD |
0.0980 USD |
0.0957 USD |
| 2026-03-06 |
0.0983 USD |
4,533,232.7726 HBAR |
0.0997 USD |
0.0963 USD |
0.1009 USD |
0.0975 USD |
| 2026-03-05 |
0.1001 USD |
4,290,213.8563 HBAR |
0.1012 USD |
0.0982 USD |
0.1016 USD |
0.0995 USD |
| 2026-03-04 |
0.1003 USD |
7,579,798.9447 HBAR |
0.0970 USD |
0.0966 USD |
0.1042 USD |
0.1020 USD |
| 2026-03-03 |
0.0966 USD |
4,086,441.2239 HBAR |
0.0981 USD |
0.0944 USD |
0.0993 USD |
0.0965 USD |
| 2026-03-02 |
0.0995 USD |
4,292,109.5598 HBAR |
0.0971 USD |
0.0965 USD |
0.1028 USD |
0.0993 USD |
| 2026-03-01 |
0.0995 USD |
4,582,893.5445 HBAR |
0.1006 USD |
0.0957 USD |
0.1032 USD |
0.0979 USD |
| 2026-02-28 |
0.0974 USD |
5,919,308.4051 HBAR |
0.1004 USD |
0.0944 USD |
0.1013 USD |
0.1011 USD |
| 2026-02-27 |
0.1013 USD |
5,567,301.2220 HBAR |
0.1028 USD |
0.0986 USD |
0.1051 USD |
0.1005 USD |
| 2026-02-26 |
0.1017 USD |
5,531,401.7271 HBAR |
0.1020 USD |
0.0993 USD |
0.1040 USD |
0.1026 USD |
| 2026-02-25 |
0.1004 USD |
8,132,848.3760 HBAR |
0.0951 USD |
0.0947 USD |
0.1070 USD |
0.1056 USD |
| 2026-02-24 |
0.0945 USD |
4,198,045.6544 HBAR |
0.0950 USD |
0.0927 USD |
0.0964 USD |
0.0953 USD |
| 2026-02-23 |
0.0954 USD |
6,326,088.7509 HBAR |
0.0983 USD |
0.0933 USD |
0.0984 USD |
0.0950 USD |
| 2026-02-22 |
0.0979 USD |
2,744,918.2982 HBAR |
0.0997 USD |
0.0966 USD |
0.0998 USD |
0.0976 USD |
| 2026-02-21 |
0.1005 USD |
7,379,232.3388 HBAR |
0.0997 USD |
0.0989 USD |
0.1015 USD |
0.0998 USD |
| 2026-02-20 |
0.0989 USD |
6,732,319.1092 HBAR |
0.0975 USD |
0.0969 USD |
0.1014 USD |
0.0998 USD |
| 2026-02-19 |
0.0977 USD |
5,876,183.2536 HBAR |
0.0990 USD |
0.0960 USD |
0.0996 USD |
0.0977 USD |
| 2026-02-18 |
0.1002 USD |
6,046,653.6291 HBAR |
0.1022 USD |
0.0963 USD |
0.1026 USD |
0.0989 USD |
| 2026-02-17 |
0.1010 USD |
4,641,264.7948 HBAR |
0.1018 USD |
0.0993 USD |
0.1035 USD |
0.1017 USD |
| 2026-02-16 |
0.1004 USD |
4,831,706.3764 HBAR |
0.1002 USD |
0.0987 USD |
0.1025 USD |
0.1016 USD |
| 2026-02-15 |
0.1014 USD |
7,798,670.1247 HBAR |
0.1039 USD |
0.0980 USD |
0.1064 USD |
0.0997 USD |
| 2026-02-14 |
0.1035 USD |
14,137,215.1568 HBAR |
0.0990 USD |
0.0987 USD |
0.1075 USD |
0.1038 USD |
| 2026-02-13 |
0.0948 USD |
7,660,998.2877 HBAR |
0.0930 USD |
0.0915 USD |
0.0988 USD |
0.0984 USD |
| 2026-02-12 |
0.0924 USD |
14,608,399.6053 HBAR |
0.0891 USD |
0.0882 USD |
0.0965 USD |
0.0926 USD |
| 2026-02-11 |
0.0889 USD |
15,041,907.5445 HBAR |
0.0908 USD |
0.0871 USD |
0.0912 USD |
0.0890 USD |
| 2026-02-10 |
0.0909 USD |
7,257,892.4213 HBAR |
0.0921 USD |
0.0894 USD |
0.0932 USD |
0.0907 USD |
| 2026-02-09 |
0.0914 USD |
8,815,492.6375 HBAR |
0.0912 USD |
0.0878 USD |
0.0938 USD |
0.0928 USD |
| 2026-02-08 |
0.0920 USD |
8,554,215.9060 HBAR |
0.0900 USD |
0.0884 USD |
0.0960 USD |
0.0910 USD |
| 2026-02-07 |
0.0893 USD |
8,999,375.2322 HBAR |
0.0912 USD |
0.0867 USD |
0.0921 USD |
0.0902 USD |
| 2026-02-06 |
0.0834 USD |
33,305,977.8054 HBAR |
0.0783 USD |
0.0721 USD |
0.0982 USD |
0.0906 USD |
| 2026-02-05 |
0.0822 USD |
38,385,221.6338 HBAR |
0.0894 USD |
0.0758 USD |
0.0906 USD |
0.0784 USD |
| 2026-02-04 |
0.0904 USD |
13,113,173.7164 HBAR |
0.0905 USD |
0.0882 USD |
0.0934 USD |
0.0895 USD |