Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.2388 USD |
830,529.7479 HBAR |
0.2367 USD |
0.2361 USD |
0.2416 USD |
0.2402 USD |
| 2025-08-27 |
0.2412 USD |
360,335.4973 HBAR |
0.2416 USD |
0.2383 USD |
0.2436 USD |
0.2389 USD |
| 2025-08-26 |
0.2370 USD |
726,201.2059 HBAR |
0.2310 USD |
0.2293 USD |
0.2450 USD |
0.2423 USD |
| 2025-08-25 |
0.2362 USD |
1,001,068.0304 HBAR |
0.2463 USD |
0.2270 USD |
0.2499 USD |
0.2311 USD |
| 2025-08-24 |
0.2486 USD |
2,165,751.3295 HBAR |
0.2532 USD |
0.2433 USD |
0.2607 USD |
0.2478 USD |
| 2025-08-23 |
0.2501 USD |
625,230.3590 HBAR |
0.2548 USD |
0.2463 USD |
0.2569 USD |
0.2543 USD |
| 2025-08-22 |
0.2442 USD |
1,601,431.0366 HBAR |
0.2372 USD |
0.2283 USD |
0.2589 USD |
0.2563 USD |
| 2025-08-21 |
0.2351 USD |
964,497.1818 HBAR |
0.2416 USD |
0.2324 USD |
0.2430 USD |
0.2376 USD |
| 2025-08-20 |
0.2357 USD |
832,008.2248 HBAR |
0.2333 USD |
0.2300 USD |
0.2428 USD |
0.2427 USD |
| 2025-08-19 |
0.2377 USD |
1,610,014.1541 HBAR |
0.2439 USD |
0.2320 USD |
0.2464 USD |
0.2330 USD |
| 2025-08-18 |
0.2457 USD |
1,587,167.3645 HBAR |
0.2524 USD |
0.2387 USD |
0.2536 USD |
0.2470 USD |
| 2025-08-17 |
0.2551 USD |
2,538,324.3142 HBAR |
0.2525 USD |
0.2506 USD |
0.2604 USD |
0.2521 USD |
| 2025-08-16 |
0.2508 USD |
1,377,994.3323 HBAR |
0.2490 USD |
0.2473 USD |
0.2551 USD |
0.2517 USD |
| 2025-08-15 |
0.2500 USD |
2,349,954.7710 HBAR |
0.2487 USD |
0.2407 USD |
0.2584 USD |
0.2486 USD |
| 2025-08-14 |
0.2572 USD |
6,002,792.2770 HBAR |
0.2662 USD |
0.2448 USD |
0.2761 USD |
0.2490 USD |
| 2025-08-13 |
0.2628 USD |
2,075,592.2047 HBAR |
0.2601 USD |
0.2559 USD |
0.2676 USD |
0.2664 USD |
| 2025-08-12 |
0.2534 USD |
2,447,045.0761 HBAR |
0.2464 USD |
0.2435 USD |
0.2639 USD |
0.2624 USD |
| 2025-08-11 |
0.2560 USD |
2,617,722.8105 HBAR |
0.2595 USD |
0.2435 USD |
0.2696 USD |
0.2467 USD |
| 2025-08-10 |
0.2610 USD |
1,667,221.0210 HBAR |
0.2674 USD |
0.2547 USD |
0.2718 USD |
0.2583 USD |
| 2025-08-09 |
0.2645 USD |
3,035,084.1872 HBAR |
0.2620 USD |
0.2608 USD |
0.2698 USD |
0.2665 USD |
| 2025-08-08 |
0.2622 USD |
3,388,263.4608 HBAR |
0.2592 USD |
0.2552 USD |
0.2680 USD |
0.2621 USD |
| 2025-08-07 |
0.2526 USD |
2,199,628.1766 HBAR |
0.2440 USD |
0.2419 USD |
0.2610 USD |
0.2586 USD |
| 2025-08-06 |
0.2425 USD |
1,597,007.9293 HBAR |
0.2389 USD |
0.2334 USD |
0.2499 USD |
0.2453 USD |
| 2025-08-05 |
0.2429 USD |
2,637,218.6123 HBAR |
0.2512 USD |
0.2356 USD |
0.2520 USD |
0.2399 USD |
| 2025-08-04 |
0.2509 USD |
2,550,052.5827 HBAR |
0.2490 USD |
0.2456 USD |
0.2563 USD |
0.2511 USD |
| 2025-08-03 |
0.2421 USD |
2,710,811.7066 HBAR |
0.2301 USD |
0.2276 USD |
0.2510 USD |
0.2486 USD |
| 2025-08-02 |
0.2333 USD |
4,417,286.8515 HBAR |
0.2406 USD |
0.2258 USD |
0.2448 USD |
0.2302 USD |
| 2025-08-01 |
0.2469 USD |
4,904,370.1455 HBAR |
0.2513 USD |
0.2369 USD |
0.2562 USD |
0.2420 USD |
| 2025-07-31 |
0.2639 USD |
3,547,319.3904 HBAR |
0.2548 USD |
0.2510 USD |
0.2787 USD |
0.2528 USD |
| 2025-07-30 |
0.2572 USD |
3,063,335.7822 HBAR |
0.2637 USD |
0.2458 USD |
0.2650 USD |
0.2548 USD |
| 2025-07-29 |
0.2670 USD |
3,355,891.3060 HBAR |
0.2719 USD |
0.2573 USD |
0.2788 USD |
0.2638 USD |
| 2025-07-28 |
0.2802 USD |
4,229,883.7232 HBAR |
0.2919 USD |
0.2669 USD |
0.2920 USD |
0.2709 USD |
| 2025-07-27 |
0.2901 USD |
4,948,341.9188 HBAR |
0.2792 USD |
0.2768 USD |
0.3050 USD |
0.2930 USD |
| 2025-07-26 |
0.2777 USD |
4,138,130.7144 HBAR |
0.2584 USD |
0.2567 USD |
0.2916 USD |
0.2791 USD |
| 2025-07-25 |
0.2492 USD |
5,356,314.4025 HBAR |
0.2386 USD |
0.2335 USD |
0.2644 USD |
0.2592 USD |
| 2025-07-24 |
0.2414 USD |
3,273,248.6801 HBAR |
0.2453 USD |
0.2313 USD |
0.2502 USD |
0.2389 USD |
| 2025-07-23 |
0.2519 USD |
5,766,144.5304 HBAR |
0.2749 USD |
0.2386 USD |
0.2755 USD |
0.2472 USD |
| 2025-07-22 |
0.2680 USD |
3,690,699.0212 HBAR |
0.2710 USD |
0.2595 USD |
0.2749 USD |
0.2729 USD |
| 2025-07-21 |
0.2756 USD |
6,399,205.9926 HBAR |
0.2707 USD |
0.2639 USD |
0.2911 USD |
0.2718 USD |
| 2025-07-20 |
0.2735 USD |
4,257,465.6513 HBAR |
0.2658 USD |
0.2644 USD |
0.2829 USD |
0.2721 USD |
| 2025-07-19 |
0.2665 USD |
2,988,665.2395 HBAR |
0.2594 USD |
0.2567 USD |
0.2726 USD |
0.2690 USD |
| 2025-07-18 |
0.2760 USD |
9,232,274.2112 HBAR |
0.2767 USD |
0.2537 USD |
0.2987 USD |
0.2591 USD |
| 2025-07-17 |
0.2558 USD |
7,329,912.6838 HBAR |
0.2367 USD |
0.2288 USD |
0.2847 USD |
0.2818 USD |
| 2025-07-16 |
0.2371 USD |
4,960,330.7642 HBAR |
0.2319 USD |
0.2290 USD |
0.2443 USD |
0.2368 USD |
| 2025-07-15 |
0.2319 USD |
5,424,355.5965 HBAR |
0.2358 USD |
0.2232 USD |
0.2415 USD |
0.2310 USD |
| 2025-07-14 |
0.2440 USD |
8,490,363.2760 HBAR |
0.2427 USD |
0.2294 USD |
0.2577 USD |
0.2387 USD |
| 2025-07-13 |
0.2349 USD |
15,299,357.1870 HBAR |
0.1983 USD |
0.1965 USD |
0.2523 USD |
0.2402 USD |
| 2025-07-12 |
0.1985 USD |
4,803,576.6443 HBAR |
0.1936 USD |
0.1902 USD |
0.2061 USD |
0.1986 USD |
| 2025-07-11 |
0.2010 USD |
10,206,871.9613 HBAR |
0.1903 USD |
0.1849 USD |
0.2093 USD |
0.1990 USD |
| 2025-07-10 |
0.1810 USD |
4,428,802.4217 HBAR |
0.1711 USD |
0.1704 USD |
0.1899 USD |
0.1893 USD |