Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
0.1865 USD |
1,011,280.2406 HBAR |
0.1857 USD |
0.1840 USD |
0.1905 USD |
0.1860 USD |
| 2025-05-01 |
0.1872 USD |
3,096,560.1323 HBAR |
0.1826 USD |
0.1822 USD |
0.1919 USD |
0.1868 USD |
| 2025-04-30 |
0.1827 USD |
2,636,085.7994 HBAR |
0.1860 USD |
0.1759 USD |
0.1883 USD |
0.1824 USD |
| 2025-04-29 |
0.1884 USD |
2,558,506.0855 HBAR |
0.1908 USD |
0.1835 USD |
0.1917 USD |
0.1862 USD |
| 2025-04-28 |
0.1936 USD |
2,545,324.9271 HBAR |
0.1884 USD |
0.1856 USD |
0.1989 USD |
0.1907 USD |
| 2025-04-27 |
0.1895 USD |
2,102,710.2027 HBAR |
0.1918 USD |
0.1849 USD |
0.1940 USD |
0.1901 USD |
| 2025-04-26 |
0.1930 USD |
2,139,006.5470 HBAR |
0.1934 USD |
0.1903 USD |
0.1976 USD |
0.1916 USD |
| 2025-04-25 |
0.1950 USD |
3,956,248.2828 HBAR |
0.1886 USD |
0.1841 USD |
0.2023 USD |
0.1925 USD |
| 2025-04-24 |
0.1836 USD |
4,582,078.5294 HBAR |
0.1810 USD |
0.1759 USD |
0.1889 USD |
0.1877 USD |
| 2025-04-23 |
0.1835 USD |
5,299,175.1058 HBAR |
0.1819 USD |
0.1776 USD |
0.1901 USD |
0.1800 USD |
| 2025-04-22 |
0.1759 USD |
3,781,602.2013 HBAR |
0.1692 USD |
0.1679 USD |
0.1824 USD |
0.1812 USD |
| 2025-04-21 |
0.1710 USD |
2,620,498.2347 HBAR |
0.1668 USD |
0.1659 USD |
0.1740 USD |
0.1684 USD |
| 2025-04-20 |
0.1646 USD |
1,587,904.0221 HBAR |
0.1671 USD |
0.1612 USD |
0.1689 USD |
0.1660 USD |
| 2025-04-19 |
0.1662 USD |
1,873,466.0598 HBAR |
0.1651 USD |
0.1644 USD |
0.1676 USD |
0.1670 USD |
| 2025-04-18 |
0.1653 USD |
1,351,276.7130 HBAR |
0.1628 USD |
0.1619 USD |
0.1666 USD |
0.1650 USD |
| 2025-04-17 |
0.1610 USD |
1,681,939.8576 HBAR |
0.1579 USD |
0.1564 USD |
0.1655 USD |
0.1632 USD |
| 2025-04-16 |
0.1577 USD |
2,662,511.6746 HBAR |
0.1567 USD |
0.1542 USD |
0.1609 USD |
0.1590 USD |
| 2025-04-15 |
0.1627 USD |
3,141,830.1997 HBAR |
0.1652 USD |
0.1569 USD |
0.1683 USD |
0.1570 USD |
| 2025-04-14 |
0.1674 USD |
2,223,055.8770 HBAR |
0.1653 USD |
0.1626 USD |
0.1726 USD |
0.1657 USD |
| 2025-04-13 |
0.1706 USD |
1,988,478.8890 HBAR |
0.1771 USD |
0.1637 USD |
0.1780 USD |
0.1643 USD |
| 2025-04-12 |
0.1702 USD |
3,584,988.1009 HBAR |
0.1673 USD |
0.1655 USD |
0.1771 USD |
0.1769 USD |
| 2025-04-11 |
0.1699 USD |
7,447,087.3414 HBAR |
0.1677 USD |
0.1648 USD |
0.1764 USD |
0.1685 USD |
| 2025-04-10 |
0.1697 USD |
11,057,692.3115 HBAR |
0.1690 USD |
0.1636 USD |
0.1790 USD |
0.1676 USD |
| 2025-04-09 |
0.1592 USD |
10,072,895.9904 HBAR |
0.1453 USD |
0.1426 USD |
0.1768 USD |
0.1700 USD |
| 2025-04-08 |
0.1557 USD |
5,699,985.5318 HBAR |
0.1529 USD |
0.1460 USD |
0.1670 USD |
0.1472 USD |
| 2025-04-07 |
0.1386 USD |
10,871,206.9682 HBAR |
0.1394 USD |
0.1250 USD |
0.1546 USD |
0.1526 USD |
| 2025-04-06 |
0.1480 USD |
2,609,306.3939 HBAR |
0.1618 USD |
0.1393 USD |
0.1628 USD |
0.1399 USD |
| 2025-04-05 |
0.1617 USD |
892,025.3608 HBAR |
0.1640 USD |
0.1589 USD |
0.1649 USD |
0.1617 USD |
| 2025-04-04 |
0.1631 USD |
2,266,711.9112 HBAR |
0.1631 USD |
0.1571 USD |
0.1677 USD |
0.1636 USD |
| 2025-04-03 |
0.1601 USD |
5,727,386.5947 HBAR |
0.1603 USD |
0.1533 USD |
0.1667 USD |
0.1625 USD |
| 2025-04-02 |
0.1688 USD |
5,067,957.3390 HBAR |
0.1703 USD |
0.1610 USD |
0.1803 USD |
0.1610 USD |
| 2025-04-01 |
0.1690 USD |
3,825,178.9703 HBAR |
0.1636 USD |
0.1619 USD |
0.1757 USD |
0.1712 USD |
| 2025-03-31 |
0.1624 USD |
4,268,675.6483 HBAR |
0.1678 USD |
0.1564 USD |
0.1692 USD |
0.1628 USD |
| 2025-03-30 |
0.1704 USD |
3,105,623.2796 HBAR |
0.1721 USD |
0.1668 USD |
0.1755 USD |
0.1672 USD |
| 2025-03-29 |
0.1704 USD |
5,256,618.0259 HBAR |
0.1819 USD |
0.1668 USD |
0.1834 USD |
0.1707 USD |
| 2025-03-28 |
0.1848 USD |
6,914,972.9739 HBAR |
0.1938 USD |
0.1798 USD |
0.1947 USD |
0.1825 USD |
| 2025-03-27 |
0.1916 USD |
5,065,799.5810 HBAR |
0.1917 USD |
0.1880 USD |
0.1969 USD |
0.1940 USD |
| 2025-03-26 |
0.1956 USD |
4,182,952.5201 HBAR |
0.1949 USD |
0.1895 USD |
0.2010 USD |
0.1913 USD |
| 2025-03-25 |
0.1962 USD |
4,268,539.1196 HBAR |
0.1932 USD |
0.1913 USD |
0.2013 USD |
0.1946 USD |
| 2025-03-24 |
0.1918 USD |
4,192,325.9247 HBAR |
0.1858 USD |
0.1840 USD |
0.1958 USD |
0.1933 USD |
| 2025-03-23 |
0.1832 USD |
4,549,742.3740 HBAR |
0.1828 USD |
0.1797 USD |
0.1856 USD |
0.1855 USD |
| 2025-03-22 |
0.1840 USD |
3,476,688.5664 HBAR |
0.1847 USD |
0.1815 USD |
0.1862 USD |
0.1816 USD |
| 2025-03-21 |
0.1852 USD |
2,738,055.7734 HBAR |
0.1898 USD |
0.1820 USD |
0.1913 USD |
0.1851 USD |
| 2025-03-20 |
0.1930 USD |
4,063,382.3931 HBAR |
0.1976 USD |
0.1875 USD |
0.1991 USD |
0.1894 USD |
| 2025-03-19 |
0.1926 USD |
7,084,318.5485 HBAR |
0.1888 USD |
0.1862 USD |
0.1982 USD |
0.1967 USD |
| 2025-03-18 |
0.1856 USD |
2,716,179.0382 HBAR |
0.1916 USD |
0.1822 USD |
0.1917 USD |
0.1886 USD |
| 2025-03-17 |
0.1914 USD |
5,519,864.6144 HBAR |
0.1849 USD |
0.1827 USD |
0.1957 USD |
0.1914 USD |
| 2025-03-16 |
0.1870 USD |
2,887,140.3834 HBAR |
0.1924 USD |
0.1824 USD |
0.1949 USD |
0.1851 USD |
| 2025-03-15 |
0.1936 USD |
2,459,410.3207 HBAR |
0.1914 USD |
0.1902 USD |
0.1970 USD |
0.1922 USD |
| 2025-03-14 |
0.1943 USD |
5,066,092.4584 HBAR |
0.1882 USD |
0.1852 USD |
0.1990 USD |
0.1900 USD |