Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.1158 USD |
11,583,366.8770 HBAR |
0.1183 USD |
0.1114 USD |
0.1217 USD |
0.1130 USD |
| 2025-12-14 |
0.1207 USD |
9,544,781.7387 HBAR |
0.1229 USD |
0.1175 USD |
0.1244 USD |
0.1179 USD |
| 2025-12-13 |
0.1243 USD |
15,142,226.1270 HBAR |
0.1239 USD |
0.1213 USD |
0.1302 USD |
0.1229 USD |
| 2025-12-12 |
0.1271 USD |
5,807,036.0622 HBAR |
0.1298 USD |
0.1233 USD |
0.1316 USD |
0.1239 USD |
| 2025-12-11 |
0.1304 USD |
6,511,439.2510 HBAR |
0.1348 USD |
0.1284 USD |
0.1358 USD |
0.1293 USD |
| 2025-12-10 |
0.1377 USD |
4,936,477.5292 HBAR |
0.1392 USD |
0.1347 USD |
0.1419 USD |
0.1357 USD |
| 2025-12-09 |
0.1378 USD |
7,505,997.3814 HBAR |
0.1346 USD |
0.1324 USD |
0.1431 USD |
0.1396 USD |
| 2025-12-08 |
0.1346 USD |
3,582,780.0211 HBAR |
0.1306 USD |
0.1299 USD |
0.1373 USD |
0.1349 USD |
| 2025-12-07 |
0.1321 USD |
4,111,986.5587 HBAR |
0.1342 USD |
0.1278 USD |
0.1359 USD |
0.1309 USD |
| 2025-12-06 |
0.1333 USD |
1,695,856.3763 HBAR |
0.1338 USD |
0.1326 USD |
0.1345 USD |
0.1339 USD |
| 2025-12-05 |
0.1363 USD |
2,802,174.8348 HBAR |
0.1395 USD |
0.1328 USD |
0.1403 USD |
0.1343 USD |
| 2025-12-04 |
0.1423 USD |
4,200,065.4022 HBAR |
0.1462 USD |
0.1375 USD |
0.1467 USD |
0.1395 USD |
| 2025-12-03 |
0.1460 USD |
4,129,129.7148 HBAR |
0.1447 USD |
0.1424 USD |
0.1500 USD |
0.1468 USD |
| 2025-12-02 |
0.1398 USD |
3,235,482.1039 HBAR |
0.1333 USD |
0.1312 USD |
0.1465 USD |
0.1452 USD |
| 2025-12-01 |
0.1353 USD |
4,955,946.1204 HBAR |
0.1417 USD |
0.1298 USD |
0.1445 USD |
0.1328 USD |
| 2025-11-30 |
0.1439 USD |
4,455,401.9743 HBAR |
0.1433 USD |
0.1415 USD |
0.1464 USD |
0.1426 USD |
| 2025-11-29 |
0.1443 USD |
3,610,461.9227 HBAR |
0.1453 USD |
0.1424 USD |
0.1460 USD |
0.1434 USD |
| 2025-11-28 |
0.1470 USD |
4,709,443.3413 HBAR |
0.1470 USD |
0.1442 USD |
0.1507 USD |
0.1458 USD |
| 2025-11-27 |
0.1471 USD |
5,211,757.4506 HBAR |
0.1477 USD |
0.1443 USD |
0.1492 USD |
0.1474 USD |
| 2025-11-26 |
0.1448 USD |
3,572,659.9201 HBAR |
0.1450 USD |
0.1415 USD |
0.1504 USD |
0.1489 USD |
| 2025-11-25 |
0.1443 USD |
4,961,895.9301 HBAR |
0.1488 USD |
0.1397 USD |
0.1491 USD |
0.1451 USD |
| 2025-11-24 |
0.1474 USD |
5,666,152.4061 HBAR |
0.1474 USD |
0.1409 USD |
0.1521 USD |
0.1490 USD |
| 2025-11-23 |
0.1457 USD |
7,819,905.0634 HBAR |
0.1321 USD |
0.1314 USD |
0.1557 USD |
0.1476 USD |
| 2025-11-22 |
0.1290 USD |
3,908,776.2426 HBAR |
0.1307 USD |
0.1265 USD |
0.1331 USD |
0.1322 USD |
| 2025-11-21 |
0.1307 USD |
10,913,874.1609 HBAR |
0.1368 USD |
0.1225 USD |
0.1385 USD |
0.1292 USD |
| 2025-11-20 |
0.1405 USD |
5,522,646.0142 HBAR |
0.1445 USD |
0.1343 USD |
0.1475 USD |
0.1377 USD |
| 2025-11-19 |
0.1437 USD |
4,604,917.0710 HBAR |
0.1503 USD |
0.1381 USD |
0.1518 USD |
0.1447 USD |
| 2025-11-18 |
0.1475 USD |
4,409,412.3891 HBAR |
0.1455 USD |
0.1429 USD |
0.1524 USD |
0.1502 USD |
| 2025-11-17 |
0.1469 USD |
5,427,553.1352 HBAR |
0.1466 USD |
0.1419 USD |
0.1541 USD |
0.1447 USD |
| 2025-11-16 |
0.1493 USD |
3,047,022.8905 HBAR |
0.1535 USD |
0.1453 USD |
0.1554 USD |
0.1481 USD |
| 2025-11-15 |
0.1561 USD |
2,365,643.1686 HBAR |
0.1532 USD |
0.1527 USD |
0.1586 USD |
0.1551 USD |
| 2025-11-14 |
0.1578 USD |
6,629,480.4847 HBAR |
0.1644 USD |
0.1506 USD |
0.1664 USD |
0.1527 USD |
| 2025-11-13 |
0.1720 USD |
4,318,661.9850 HBAR |
0.1743 USD |
0.1616 USD |
0.1808 USD |
0.1650 USD |
| 2025-11-12 |
0.1789 USD |
3,542,454.1620 HBAR |
0.1776 USD |
0.1730 USD |
0.1864 USD |
0.1738 USD |
| 2025-11-11 |
0.1861 USD |
2,913,387.6039 HBAR |
0.1939 USD |
0.1772 USD |
0.1968 USD |
0.1789 USD |
| 2025-11-10 |
0.1899 USD |
4,951,789.3349 HBAR |
0.1763 USD |
0.1756 USD |
0.1983 USD |
0.1934 USD |
| 2025-11-09 |
0.1732 USD |
2,214,978.7938 HBAR |
0.1739 USD |
0.1686 USD |
0.1785 USD |
0.1772 USD |
| 2025-11-08 |
0.1751 USD |
1,765,409.2747 HBAR |
0.1774 USD |
0.1716 USD |
0.1798 USD |
0.1752 USD |
| 2025-11-07 |
0.1699 USD |
5,200,516.3042 HBAR |
0.1630 USD |
0.1595 USD |
0.1811 USD |
0.1771 USD |
| 2025-11-06 |
0.1662 USD |
8,953,983.0816 HBAR |
0.1748 USD |
0.1610 USD |
0.1754 USD |
0.1625 USD |
| 2025-11-05 |
0.1716 USD |
5,592,717.2058 HBAR |
0.1684 USD |
0.1603 USD |
0.1767 USD |
0.1757 USD |
| 2025-11-04 |
0.1712 USD |
7,594,343.7212 HBAR |
0.1751 USD |
0.1592 USD |
0.1790 USD |
0.1634 USD |
| 2025-11-03 |
0.1802 USD |
10,759,268.3439 HBAR |
0.1945 USD |
0.1645 USD |
0.1953 USD |
0.1755 USD |
| 2025-11-02 |
0.1942 USD |
3,635,371.9801 HBAR |
0.1963 USD |
0.1905 USD |
0.1979 USD |
0.1929 USD |
| 2025-11-01 |
0.2007 USD |
4,843,489.5726 HBAR |
0.2016 USD |
0.1964 USD |
0.2047 USD |
0.1980 USD |
| 2025-10-31 |
0.1966 USD |
6,706,777.0074 HBAR |
0.1963 USD |
0.1908 USD |
0.2041 USD |
0.2019 USD |
| 2025-10-30 |
0.1986 USD |
11,526,946.6652 HBAR |
0.2015 USD |
0.1896 USD |
0.2107 USD |
0.1963 USD |
| 2025-10-29 |
0.2004 USD |
14,680,361.0458 HBAR |
0.1941 USD |
0.1926 USD |
0.2081 USD |
0.2055 USD |
| 2025-10-28 |
0.2040 USD |
28,360,985.6276 HBAR |
0.1846 USD |
0.1832 USD |
0.2200 USD |
0.1945 USD |
| 2025-10-27 |
0.1809 USD |
4,044,761.1484 HBAR |
0.1799 USD |
0.1766 USD |
0.1839 USD |
0.1815 USD |