Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.3217 USD |
5,913,525.4661 HBAR |
0.3235 USD |
0.3121 USD |
0.3347 USD |
0.3270 USD |
| 2025-01-22 |
0.3284 USD |
8,060,042.4379 HBAR |
0.3379 USD |
0.3210 USD |
0.3404 USD |
0.3262 USD |
| 2025-01-21 |
0.3363 USD |
5,899,689.1124 HBAR |
0.3437 USD |
0.3254 USD |
0.3485 USD |
0.3366 USD |
| 2025-01-20 |
0.3493 USD |
10,948,253.7393 HBAR |
0.3258 USD |
0.3171 USD |
0.3728 USD |
0.3460 USD |
| 2025-01-19 |
0.3465 USD |
12,217,351.0485 HBAR |
0.3541 USD |
0.3171 USD |
0.3704 USD |
0.3221 USD |
| 2025-01-18 |
0.3562 USD |
9,094,484.9565 HBAR |
0.3749 USD |
0.3409 USD |
0.3853 USD |
0.3531 USD |
| 2025-01-17 |
0.3783 USD |
15,574,213.8381 HBAR |
0.3626 USD |
0.3585 USD |
0.4000 USD |
0.3749 USD |
| 2025-01-16 |
0.3522 USD |
23,968,423.9018 HBAR |
0.3219 USD |
0.3082 USD |
0.3864 USD |
0.3674 USD |
| 2025-01-15 |
0.3079 USD |
13,740,032.6886 HBAR |
0.2869 USD |
0.2860 USD |
0.3274 USD |
0.3267 USD |
| 2025-01-14 |
0.2866 USD |
5,710,274.7478 HBAR |
0.2731 USD |
0.2731 USD |
0.2927 USD |
0.2876 USD |
| 2025-01-13 |
0.2688 USD |
5,540,991.0549 HBAR |
0.2777 USD |
0.2565 USD |
0.2885 USD |
0.2772 USD |
| 2025-01-12 |
0.2830 USD |
3,904,463.8069 HBAR |
0.2920 USD |
0.2732 USD |
0.2934 USD |
0.2754 USD |
| 2025-01-11 |
0.2836 USD |
4,427,511.7346 HBAR |
0.2821 USD |
0.2759 USD |
0.2958 USD |
0.2909 USD |
| 2025-01-10 |
0.2768 USD |
3,960,567.1143 HBAR |
0.2700 USD |
0.2672 USD |
0.2852 USD |
0.2819 USD |
| 2025-01-09 |
0.2704 USD |
7,953,119.6284 HBAR |
0.2846 USD |
0.2630 USD |
0.2849 USD |
0.2684 USD |
| 2025-01-08 |
0.2789 USD |
11,579,579.5462 HBAR |
0.2891 USD |
0.2664 USD |
0.2953 USD |
0.2850 USD |
| 2025-01-07 |
0.3119 USD |
11,429,107.1585 HBAR |
0.3080 USD |
0.2887 USD |
0.3301 USD |
0.2926 USD |
| 2025-01-06 |
0.3076 USD |
5,062,027.5631 HBAR |
0.3019 USD |
0.2971 USD |
0.3180 USD |
0.3090 USD |
| 2025-01-05 |
0.3023 USD |
5,355,953.8388 HBAR |
0.3063 USD |
0.2962 USD |
0.3125 USD |
0.3003 USD |
| 2025-01-04 |
0.3071 USD |
10,596,425.0976 HBAR |
0.3131 USD |
0.3019 USD |
0.3200 USD |
0.3057 USD |
| 2025-01-03 |
0.3100 USD |
9,835,643.1432 HBAR |
0.2918 USD |
0.2915 USD |
0.3241 USD |
0.3130 USD |
| 2025-01-02 |
0.2939 USD |
7,797,070.2965 HBAR |
0.2943 USD |
0.2850 USD |
0.3081 USD |
0.2919 USD |
| 2025-01-01 |
0.2862 USD |
11,364,362.3336 HBAR |
0.2690 USD |
0.2638 USD |
0.2993 USD |
0.2960 USD |
| 2024-12-31 |
0.2735 USD |
8,551,344.1232 HBAR |
0.2759 USD |
0.2666 USD |
0.2820 USD |
0.2678 USD |
| 2024-12-30 |
0.2738 USD |
6,319,941.4035 HBAR |
0.2773 USD |
0.2653 USD |
0.2900 USD |
0.2786 USD |
| 2024-12-29 |
0.2877 USD |
3,919,966.6881 HBAR |
0.2941 USD |
0.2746 USD |
0.3024 USD |
0.2750 USD |
| 2024-12-28 |
0.2848 USD |
5,103,783.7620 HBAR |
0.2774 USD |
0.2718 USD |
0.3020 USD |
0.2943 USD |
| 2024-12-27 |
0.2835 USD |
5,564,055.4361 HBAR |
0.2847 USD |
0.2736 USD |
0.2961 USD |
0.2750 USD |
| 2024-12-26 |
0.2936 USD |
5,027,312.0640 HBAR |
0.3116 USD |
0.2828 USD |
0.3168 USD |
0.2838 USD |
| 2024-12-25 |
0.3171 USD |
3,350,548.1188 HBAR |
0.3293 USD |
0.3066 USD |
0.3386 USD |
0.3115 USD |
| 2024-12-24 |
0.3127 USD |
8,871,594.4829 HBAR |
0.2912 USD |
0.2819 USD |
0.3386 USD |
0.3287 USD |
| 2024-12-23 |
0.2659 USD |
5,292,347.2047 HBAR |
0.2650 USD |
0.2559 USD |
0.2794 USD |
0.2728 USD |
| 2024-12-22 |
0.2611 USD |
7,136,254.1037 HBAR |
0.2538 USD |
0.2439 USD |
0.2726 USD |
0.2665 USD |
| 2024-12-21 |
0.2646 USD |
5,238,858.8160 HBAR |
0.2706 USD |
0.2497 USD |
0.2825 USD |
0.2536 USD |
| 2024-12-20 |
0.2608 USD |
10,854,017.5497 HBAR |
0.2683 USD |
0.2334 USD |
0.2856 USD |
0.2696 USD |
| 2024-12-19 |
0.2787 USD |
10,896,664.1285 HBAR |
0.2728 USD |
0.2538 USD |
0.3105 USD |
0.2717 USD |
| 2024-12-18 |
0.2944 USD |
10,557,767.2530 HBAR |
0.2851 USD |
0.2702 USD |
0.3111 USD |
0.2722 USD |
| 2024-12-17 |
0.2864 USD |
11,523,223.4372 HBAR |
0.2819 USD |
0.2752 USD |
0.2987 USD |
0.2845 USD |
| 2024-12-16 |
0.2850 USD |
5,752,159.2597 HBAR |
0.2940 USD |
0.2742 USD |
0.2983 USD |
0.2840 USD |
| 2024-12-15 |
0.2899 USD |
6,305,937.3268 HBAR |
0.2942 USD |
0.2831 USD |
0.2961 USD |
0.2937 USD |
| 2024-12-14 |
0.2991 USD |
7,493,650.4439 HBAR |
0.3143 USD |
0.2890 USD |
0.3163 USD |
0.2925 USD |
| 2024-12-13 |
0.3121 USD |
15,768,134.0799 HBAR |
0.2943 USD |
0.2895 USD |
0.3305 USD |
0.3131 USD |
| 2024-12-12 |
0.2983 USD |
11,932,865.7860 HBAR |
0.2991 USD |
0.2854 USD |
0.3147 USD |
0.2917 USD |
| 2024-12-11 |
0.2935 USD |
11,524,117.5802 HBAR |
0.2883 USD |
0.2719 USD |
0.3105 USD |
0.3014 USD |
| 2024-12-10 |
0.2807 USD |
17,287,371.2290 HBAR |
0.2803 USD |
0.2531 USD |
0.3029 USD |
0.2884 USD |
| 2024-12-09 |
0.2886 USD |
15,904,117.1058 HBAR |
0.3330 USD |
0.2339 USD |
0.3344 USD |
0.2825 USD |
| 2024-12-08 |
0.3308 USD |
5,864,654.9178 HBAR |
0.3309 USD |
0.3246 USD |
0.3500 USD |
0.3290 USD |
| 2024-12-07 |
0.3443 USD |
16,883,244.7280 HBAR |
0.3682 USD |
0.3206 USD |
0.3848 USD |
0.3263 USD |
| 2024-12-06 |
0.3262 USD |
15,047,004.5714 HBAR |
0.2884 USD |
0.2759 USD |
0.3848 USD |
0.3697 USD |
| 2024-12-05 |
0.2950 USD |
15,672,558.9189 HBAR |
0.2882 USD |
0.2788 USD |
0.3126 USD |
0.2898 USD |