Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-17 |
0.0916 USD |
4,543,397.0090 HBAR |
0.0903 USD |
0.0886 USD |
0.0935 USD |
0.0908 USD |
| 2026-04-16 |
0.0891 USD |
4,211,275.5875 HBAR |
0.0872 USD |
0.0865 USD |
0.0917 USD |
0.0906 USD |
| 2026-04-15 |
0.0861 USD |
2,988,965.7051 HBAR |
0.0852 USD |
0.0849 USD |
0.0876 USD |
0.0869 USD |
| 2026-04-14 |
0.0861 USD |
2,184,088.9303 HBAR |
0.0879 USD |
0.0845 USD |
0.0879 USD |
0.0851 USD |
| 2026-04-13 |
0.0858 USD |
2,256,913.3727 HBAR |
0.0851 USD |
0.0845 USD |
0.0881 USD |
0.0879 USD |
| 2026-04-12 |
0.0863 USD |
1,893,803.9702 HBAR |
0.0883 USD |
0.0852 USD |
0.0886 USD |
0.0852 USD |
| 2026-04-11 |
0.0885 USD |
3,214,148.8082 HBAR |
0.0897 USD |
0.0880 USD |
0.0898 USD |
0.0883 USD |
| 2026-04-10 |
0.0894 USD |
3,613,396.0236 HBAR |
0.0894 USD |
0.0878 USD |
0.0904 USD |
0.0895 USD |
| 2026-04-09 |
0.0896 USD |
4,261,310.1034 HBAR |
0.0888 USD |
0.0879 USD |
0.0917 USD |
0.0896 USD |
| 2026-04-08 |
0.0916 USD |
6,436,491.5483 HBAR |
0.0921 USD |
0.0886 USD |
0.0946 USD |
0.0890 USD |
| 2026-04-07 |
0.0892 USD |
5,098,125.4802 HBAR |
0.0876 USD |
0.0859 USD |
0.0929 USD |
0.0922 USD |
| 2026-04-06 |
0.0886 USD |
5,774,262.8215 HBAR |
0.0886 USD |
0.0871 USD |
0.0901 USD |
0.0874 USD |
| 2026-04-05 |
0.0869 USD |
4,038,628.6158 HBAR |
0.0875 USD |
0.0861 USD |
0.0881 USD |
0.0879 USD |
| 2026-04-04 |
0.0873 USD |
2,427,534.2716 HBAR |
0.0877 USD |
0.0868 USD |
0.0878 USD |
0.0874 USD |
| 2026-04-03 |
0.0883 USD |
5,099,059.5545 HBAR |
0.0881 USD |
0.0873 USD |
0.0903 USD |
0.0877 USD |
| 2026-04-02 |
0.0868 USD |
5,646,990.0641 HBAR |
0.0885 USD |
0.0850 USD |
0.0896 USD |
0.0880 USD |
| 2026-04-01 |
0.0897 USD |
5,375,145.8505 HBAR |
0.0875 USD |
0.0875 USD |
0.0912 USD |
0.0885 USD |
| 2026-03-31 |
0.0863 USD |
5,778,559.8343 HBAR |
0.0870 USD |
0.0836 USD |
0.0883 USD |
0.0877 USD |
| 2026-03-30 |
0.0885 USD |
5,259,748.8755 HBAR |
0.0881 USD |
0.0870 USD |
0.0908 USD |
0.0872 USD |
| 2026-03-29 |
0.0884 USD |
3,903,386.5848 HBAR |
0.0898 USD |
0.0860 USD |
0.0902 USD |
0.0881 USD |
| 2026-03-28 |
0.0904 USD |
2,034,975.7621 HBAR |
0.0891 USD |
0.0884 USD |
0.0919 USD |
0.0897 USD |
| 2026-03-27 |
0.0895 USD |
3,298,963.9812 HBAR |
0.0911 USD |
0.0885 USD |
0.0917 USD |
0.0891 USD |
| 2026-03-26 |
0.0917 USD |
3,349,055.3588 HBAR |
0.0947 USD |
0.0905 USD |
0.0947 USD |
0.0912 USD |
| 2026-03-25 |
0.0949 USD |
3,421,598.2521 HBAR |
0.0943 USD |
0.0939 USD |
0.0958 USD |
0.0946 USD |
| 2026-03-24 |
0.0930 USD |
3,750,130.6864 HBAR |
0.0931 USD |
0.0918 USD |
0.0944 USD |
0.0942 USD |
| 2026-03-23 |
0.0925 USD |
4,277,423.7075 HBAR |
0.0895 USD |
0.0890 USD |
0.0950 USD |
0.0930 USD |
| 2026-03-22 |
0.0899 USD |
4,372,665.9390 HBAR |
0.0915 USD |
0.0882 USD |
0.0921 USD |
0.0892 USD |
| 2026-03-21 |
0.0928 USD |
2,520,063.1888 HBAR |
0.0932 USD |
0.0913 USD |
0.0937 USD |
0.0915 USD |
| 2026-03-20 |
0.0933 USD |
3,159,125.1453 HBAR |
0.0929 USD |
0.0924 USD |
0.0948 USD |
0.0931 USD |
| 2026-03-19 |
0.0935 USD |
2,777,700.0520 HBAR |
0.0958 USD |
0.0915 USD |
0.0965 USD |
0.0929 USD |
| 2026-03-18 |
0.0972 USD |
3,473,774.6741 HBAR |
0.0990 USD |
0.0946 USD |
0.1008 USD |
0.0958 USD |
| 2026-03-17 |
0.0994 USD |
6,741,530.0652 HBAR |
0.1003 USD |
0.0979 USD |
0.1016 USD |
0.0989 USD |
| 2026-03-16 |
0.0989 USD |
6,922,465.7916 HBAR |
0.0964 USD |
0.0955 USD |
0.1009 USD |
0.1003 USD |
| 2026-03-15 |
0.0954 USD |
4,109,941.7541 HBAR |
0.0936 USD |
0.0930 USD |
0.0972 USD |
0.0960 USD |
| 2026-03-14 |
0.0931 USD |
3,416,865.5810 HBAR |
0.0950 USD |
0.0914 USD |
0.0953 USD |
0.0938 USD |
| 2026-03-13 |
0.0972 USD |
6,405,703.6663 HBAR |
0.0948 USD |
0.0946 USD |
0.0999 USD |
0.0951 USD |
| 2026-03-12 |
0.0944 USD |
2,296,699.0250 HBAR |
0.0942 USD |
0.0932 USD |
0.0954 USD |
0.0950 USD |
| 2026-03-11 |
0.0946 USD |
3,573,607.4603 HBAR |
0.0952 USD |
0.0933 USD |
0.0961 USD |
0.0945 USD |
| 2026-03-10 |
0.0968 USD |
5,640,523.6924 HBAR |
0.0944 USD |
0.0943 USD |
0.0989 USD |
0.0952 USD |
| 2026-03-09 |
0.0950 USD |
4,859,750.2300 HBAR |
0.0940 USD |
0.0939 USD |
0.0966 USD |
0.0944 USD |
| 2026-03-08 |
0.0946 USD |
2,435,245.9473 HBAR |
0.0958 USD |
0.0931 USD |
0.0965 USD |
0.0941 USD |
| 2026-03-07 |
0.0964 USD |
1,762,754.3362 HBAR |
0.0977 USD |
0.0952 USD |
0.0980 USD |
0.0957 USD |
| 2026-03-06 |
0.0983 USD |
4,533,232.7726 HBAR |
0.0997 USD |
0.0963 USD |
0.1009 USD |
0.0975 USD |
| 2026-03-05 |
0.1001 USD |
4,290,213.8563 HBAR |
0.1012 USD |
0.0982 USD |
0.1016 USD |
0.0995 USD |
| 2026-03-04 |
0.1003 USD |
7,579,798.9447 HBAR |
0.0970 USD |
0.0966 USD |
0.1042 USD |
0.1020 USD |
| 2026-03-03 |
0.0966 USD |
4,086,441.2239 HBAR |
0.0981 USD |
0.0944 USD |
0.0993 USD |
0.0965 USD |
| 2026-03-02 |
0.0995 USD |
4,292,109.5598 HBAR |
0.0971 USD |
0.0965 USD |
0.1028 USD |
0.0993 USD |
| 2026-03-01 |
0.0995 USD |
4,582,893.5445 HBAR |
0.1006 USD |
0.0957 USD |
0.1032 USD |
0.0979 USD |
| 2026-02-28 |
0.0974 USD |
5,919,308.4051 HBAR |
0.1004 USD |
0.0944 USD |
0.1013 USD |
0.1011 USD |
| 2026-02-27 |
0.1013 USD |
5,567,301.2220 HBAR |
0.1028 USD |
0.0986 USD |
0.1051 USD |
0.1005 USD |