Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-06 |
0.0790 USD |
3,564,942.8679 HBAR |
0.0803 USD |
0.0767 USD |
0.0812 USD |
0.0797 USD |
| 2026-06-05 |
0.0806 USD |
10,053,520.2441 HBAR |
0.0833 USD |
0.0775 USD |
0.0838 USD |
0.0801 USD |
| 2026-06-04 |
0.0845 USD |
9,992,833.6252 HBAR |
0.0851 USD |
0.0815 USD |
0.0875 USD |
0.0837 USD |
| 2026-06-03 |
0.0870 USD |
4,428,151.0305 HBAR |
0.0869 USD |
0.0847 USD |
0.0890 USD |
0.0852 USD |
| 2026-06-02 |
0.0898 USD |
42,546,022.3035 HBAR |
0.0922 USD |
0.0859 USD |
0.0927 USD |
0.0869 USD |
| 2026-06-01 |
0.0935 USD |
43,353,631.9983 HBAR |
0.0965 USD |
0.0914 USD |
0.0977 USD |
0.0922 USD |
| 2026-05-31 |
0.0959 USD |
10,810,923.7137 HBAR |
0.0953 USD |
0.0937 USD |
0.0992 USD |
0.0963 USD |
| 2026-05-30 |
0.1000 USD |
62,094,587.7191 HBAR |
0.0991 USD |
0.0944 USD |
0.1098 USD |
0.0950 USD |
| 2026-05-29 |
0.0924 USD |
17,047,157.1567 HBAR |
0.0911 USD |
0.0884 USD |
0.0997 USD |
0.0993 USD |
| 2026-05-28 |
0.0886 USD |
29,271,006.4324 HBAR |
0.0857 USD |
0.0818 USD |
0.0925 USD |
0.0912 USD |
| 2026-05-27 |
0.0859 USD |
3,035,196.6084 HBAR |
0.0865 USD |
0.0851 USD |
0.0868 USD |
0.0856 USD |
| 2026-05-26 |
0.0875 USD |
2,502,724.5668 HBAR |
0.0880 USD |
0.0863 USD |
0.0891 USD |
0.0865 USD |
| 2026-05-25 |
0.0891 USD |
2,675,495.9308 HBAR |
0.0884 USD |
0.0880 USD |
0.0897 USD |
0.0881 USD |
| 2026-05-24 |
0.0888 USD |
2,824,512.4546 HBAR |
0.0897 USD |
0.0872 USD |
0.0899 USD |
0.0884 USD |
| 2026-05-23 |
0.0875 USD |
5,516,885.1723 HBAR |
0.0878 USD |
0.0855 USD |
0.0909 USD |
0.0897 USD |
| 2026-05-22 |
0.0894 USD |
12,802,000.4294 HBAR |
0.0899 USD |
0.0875 USD |
0.0909 USD |
0.0875 USD |
| 2026-05-21 |
0.0891 USD |
7,273,782.5974 HBAR |
0.0887 USD |
0.0879 USD |
0.0905 USD |
0.0898 USD |
| 2026-05-20 |
0.0889 USD |
7,707,977.9998 HBAR |
0.0885 USD |
0.0880 USD |
0.0895 USD |
0.0887 USD |
| 2026-05-19 |
0.0890 USD |
2,690,689.1480 HBAR |
0.0902 USD |
0.0879 USD |
0.0908 USD |
0.0886 USD |
| 2026-05-18 |
0.0891 USD |
4,638,737.8705 HBAR |
0.0900 USD |
0.0881 USD |
0.0902 USD |
0.0901 USD |
| 2026-05-17 |
0.0906 USD |
4,131,064.3836 HBAR |
0.0913 USD |
0.0883 USD |
0.0920 USD |
0.0900 USD |
| 2026-05-16 |
0.0916 USD |
2,845,359.4559 HBAR |
0.0927 USD |
0.0901 USD |
0.0930 USD |
0.0912 USD |
| 2026-05-15 |
0.0935 USD |
5,874,500.0753 HBAR |
0.0951 USD |
0.0913 USD |
0.0957 USD |
0.0928 USD |
| 2026-05-14 |
0.0953 USD |
9,852,271.1361 HBAR |
0.0933 USD |
0.0925 USD |
0.0985 USD |
0.0949 USD |
| 2026-05-13 |
0.0935 USD |
11,223,280.3147 HBAR |
0.0938 USD |
0.0915 USD |
0.0955 USD |
0.0936 USD |
| 2026-05-12 |
0.0942 USD |
13,063,502.6128 HBAR |
0.0969 USD |
0.0926 USD |
0.0972 USD |
0.0938 USD |
| 2026-05-11 |
0.0963 USD |
8,313,684.3768 HBAR |
0.0977 USD |
0.0949 USD |
0.0977 USD |
0.0968 USD |
| 2026-05-10 |
0.0964 USD |
8,485,536.9252 HBAR |
0.0929 USD |
0.0923 USD |
0.0996 USD |
0.0974 USD |
| 2026-05-09 |
0.0932 USD |
4,370,148.3455 HBAR |
0.0928 USD |
0.0917 USD |
0.0951 USD |
0.0928 USD |
| 2026-05-08 |
0.0921 USD |
7,832,263.8088 HBAR |
0.0902 USD |
0.0895 USD |
0.0934 USD |
0.0925 USD |
| 2026-05-07 |
0.0905 USD |
5,753,331.8438 HBAR |
0.0914 USD |
0.0894 USD |
0.0917 USD |
0.0900 USD |
| 2026-05-06 |
0.0914 USD |
4,585,033.3459 HBAR |
0.0904 USD |
0.0903 USD |
0.0931 USD |
0.0914 USD |
| 2026-05-05 |
0.0897 USD |
11,606,818.6503 HBAR |
0.0878 USD |
0.0876 USD |
0.0911 USD |
0.0902 USD |
| 2026-05-04 |
0.0884 USD |
7,365,115.9956 HBAR |
0.0877 USD |
0.0873 USD |
0.0896 USD |
0.0877 USD |
| 2026-05-03 |
0.0882 USD |
1,431,140.1050 HBAR |
0.0887 USD |
0.0876 USD |
0.0887 USD |
0.0877 USD |
| 2026-05-02 |
0.0883 USD |
1,735,335.8639 HBAR |
0.0883 USD |
0.0876 USD |
0.0890 USD |
0.0886 USD |
| 2026-05-01 |
0.0880 USD |
3,092,174.0448 HBAR |
0.0874 USD |
0.0873 USD |
0.0886 USD |
0.0881 USD |
| 2026-04-30 |
0.0882 USD |
3,376,234.3151 HBAR |
0.0887 USD |
0.0873 USD |
0.0892 USD |
0.0874 USD |
| 2026-04-29 |
0.0887 USD |
4,195,679.0216 HBAR |
0.0889 USD |
0.0873 USD |
0.0909 USD |
0.0886 USD |
| 2026-04-28 |
0.0890 USD |
4,077,561.6392 HBAR |
0.0897 USD |
0.0882 USD |
0.0898 USD |
0.0889 USD |
| 2026-04-27 |
0.0906 USD |
4,145,430.4222 HBAR |
0.0923 USD |
0.0890 USD |
0.0931 USD |
0.0898 USD |
| 2026-04-26 |
0.0924 USD |
1,754,480.8241 HBAR |
0.0913 USD |
0.0906 USD |
0.0932 USD |
0.0925 USD |
| 2026-04-25 |
0.0912 USD |
2,425,089.7574 HBAR |
0.0910 USD |
0.0903 USD |
0.0922 USD |
0.0912 USD |
| 2026-04-24 |
0.0912 USD |
2,501,735.7812 HBAR |
0.0909 USD |
0.0902 USD |
0.0922 USD |
0.0910 USD |
| 2026-04-23 |
0.0906 USD |
2,248,908.9910 HBAR |
0.0909 USD |
0.0898 USD |
0.0914 USD |
0.0909 USD |
| 2026-04-22 |
0.0917 USD |
2,364,020.4334 HBAR |
0.0904 USD |
0.0899 USD |
0.0934 USD |
0.0908 USD |
| 2026-04-21 |
0.0901 USD |
2,667,253.7091 HBAR |
0.0899 USD |
0.0888 USD |
0.0914 USD |
0.0903 USD |
| 2026-04-20 |
0.0891 USD |
2,599,342.8864 HBAR |
0.0872 USD |
0.0872 USD |
0.0906 USD |
0.0896 USD |
| 2026-04-19 |
0.0883 USD |
1,736,342.9098 HBAR |
0.0888 USD |
0.0870 USD |
0.0896 USD |
0.0874 USD |
| 2026-04-18 |
0.0896 USD |
3,114,172.8855 HBAR |
0.0908 USD |
0.0880 USD |
0.0910 USD |
0.0889 USD |