Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.1953 USD |
6,944,520.3755 HBAR |
0.2007 USD |
0.1842 USD |
0.2031 USD |
0.1892 USD |
| 2025-03-12 |
0.2017 USD |
8,926,110.2692 HBAR |
0.1971 USD |
0.1930 USD |
0.2148 USD |
0.2001 USD |
| 2025-03-11 |
0.1953 USD |
8,479,475.3458 HBAR |
0.1896 USD |
0.1792 USD |
0.2041 USD |
0.1970 USD |
| 2025-03-10 |
0.2036 USD |
14,621,254.8384 HBAR |
0.1988 USD |
0.1882 USD |
0.2184 USD |
0.1913 USD |
| 2025-03-09 |
0.2108 USD |
15,042,991.7606 HBAR |
0.2280 USD |
0.1993 USD |
0.2307 USD |
0.1999 USD |
| 2025-03-08 |
0.2292 USD |
3,102,697.4125 HBAR |
0.2308 USD |
0.2231 USD |
0.2357 USD |
0.2266 USD |
| 2025-03-07 |
0.2450 USD |
17,483,201.2013 HBAR |
0.2383 USD |
0.2245 USD |
0.2583 USD |
0.2327 USD |
| 2025-03-06 |
0.2430 USD |
12,074,939.1963 HBAR |
0.2492 USD |
0.2346 USD |
0.2559 USD |
0.2376 USD |
| 2025-03-05 |
0.2504 USD |
17,113,906.3775 HBAR |
0.2430 USD |
0.2386 USD |
0.2650 USD |
0.2501 USD |
| 2025-03-04 |
0.2348 USD |
18,418,741.1385 HBAR |
0.2232 USD |
0.2206 USD |
0.2476 USD |
0.2413 USD |
| 2025-03-03 |
0.2448 USD |
16,921,674.0393 HBAR |
0.2655 USD |
0.2200 USD |
0.2862 USD |
0.2244 USD |
| 2025-03-02 |
0.2527 USD |
26,165,912.3395 HBAR |
0.2514 USD |
0.2421 USD |
0.2851 USD |
0.2644 USD |
| 2025-03-01 |
0.2391 USD |
26,567,237.2038 HBAR |
0.2138 USD |
0.2114 USD |
0.2645 USD |
0.2545 USD |
| 2025-02-28 |
0.1991 USD |
18,876,693.0007 HBAR |
0.1996 USD |
0.1799 USD |
0.2165 USD |
0.2142 USD |
| 2025-02-27 |
0.1981 USD |
12,631,180.0791 HBAR |
0.1966 USD |
0.1874 USD |
0.2052 USD |
0.2019 USD |
| 2025-02-26 |
0.1952 USD |
7,411,248.0897 HBAR |
0.1986 USD |
0.1874 USD |
0.2016 USD |
0.1953 USD |
| 2025-02-25 |
0.1889 USD |
13,547,226.4400 HBAR |
0.1970 USD |
0.1755 USD |
0.2011 USD |
0.1991 USD |
| 2025-02-24 |
0.2125 USD |
12,151,075.4922 HBAR |
0.2118 USD |
0.1962 USD |
0.2266 USD |
0.1980 USD |
| 2025-02-23 |
0.2118 USD |
2,849,036.3064 HBAR |
0.2159 USD |
0.2079 USD |
0.2176 USD |
0.2116 USD |
| 2025-02-22 |
0.2168 USD |
2,879,702.7264 HBAR |
0.2136 USD |
0.2121 USD |
0.2225 USD |
0.2169 USD |
| 2025-02-21 |
0.2171 USD |
4,623,597.8120 HBAR |
0.2224 USD |
0.2052 USD |
0.2300 USD |
0.2139 USD |
| 2025-02-20 |
0.2202 USD |
3,079,908.8007 HBAR |
0.2167 USD |
0.2153 USD |
0.2255 USD |
0.2225 USD |
| 2025-02-19 |
0.2122 USD |
3,766,823.7486 HBAR |
0.2071 USD |
0.2041 USD |
0.2178 USD |
0.2168 USD |
| 2025-02-18 |
0.2032 USD |
6,470,078.4836 HBAR |
0.2131 USD |
0.1949 USD |
0.2143 USD |
0.2066 USD |
| 2025-02-17 |
0.2162 USD |
4,765,259.6150 HBAR |
0.2207 USD |
0.2094 USD |
0.2247 USD |
0.2117 USD |
| 2025-02-16 |
0.2238 USD |
3,312,167.3497 HBAR |
0.2294 USD |
0.2195 USD |
0.2301 USD |
0.2195 USD |
| 2025-02-15 |
0.2309 USD |
5,842,968.1855 HBAR |
0.2300 USD |
0.2259 USD |
0.2388 USD |
0.2275 USD |
| 2025-02-14 |
0.2319 USD |
6,115,813.8590 HBAR |
0.2263 USD |
0.2226 USD |
0.2400 USD |
0.2327 USD |
| 2025-02-13 |
0.2253 USD |
4,381,354.4603 HBAR |
0.2347 USD |
0.2183 USD |
0.2365 USD |
0.2251 USD |
| 2025-02-12 |
0.2238 USD |
5,764,350.4744 HBAR |
0.2281 USD |
0.2137 USD |
0.2379 USD |
0.2334 USD |
| 2025-02-11 |
0.2360 USD |
7,834,462.9081 HBAR |
0.2323 USD |
0.2268 USD |
0.2488 USD |
0.2293 USD |
| 2025-02-10 |
0.2360 USD |
4,523,160.6431 HBAR |
0.2297 USD |
0.2244 USD |
0.2438 USD |
0.2307 USD |
| 2025-02-09 |
0.2314 USD |
3,069,177.0974 HBAR |
0.2346 USD |
0.2196 USD |
0.2432 USD |
0.2286 USD |
| 2025-02-08 |
0.2308 USD |
2,615,127.3547 HBAR |
0.2312 USD |
0.2257 USD |
0.2356 USD |
0.2356 USD |
| 2025-02-07 |
0.2364 USD |
4,538,335.7263 HBAR |
0.2292 USD |
0.2264 USD |
0.2479 USD |
0.2328 USD |
| 2025-02-06 |
0.2374 USD |
8,431,025.9685 HBAR |
0.2392 USD |
0.2266 USD |
0.2489 USD |
0.2273 USD |
| 2025-02-05 |
0.2462 USD |
5,240,542.2838 HBAR |
0.2502 USD |
0.2360 USD |
0.2585 USD |
0.2388 USD |
| 2025-02-04 |
0.2549 USD |
18,869,483.3440 HBAR |
0.2761 USD |
0.2429 USD |
0.2777 USD |
0.2511 USD |
| 2025-02-03 |
0.2390 USD |
31,011,214.1304 HBAR |
0.2514 USD |
0.1799 USD |
0.2869 USD |
0.2787 USD |
| 2025-02-02 |
0.2723 USD |
19,249,111.5584 HBAR |
0.2855 USD |
0.2373 USD |
0.2940 USD |
0.2530 USD |
| 2025-02-01 |
0.2973 USD |
4,689,128.3117 HBAR |
0.3055 USD |
0.2815 USD |
0.3117 USD |
0.2849 USD |
| 2025-01-31 |
0.3127 USD |
8,005,893.3214 HBAR |
0.3162 USD |
0.3021 USD |
0.3210 USD |
0.3054 USD |
| 2025-01-30 |
0.3170 USD |
5,691,604.3750 HBAR |
0.3091 USD |
0.3071 USD |
0.3226 USD |
0.3165 USD |
| 2025-01-29 |
0.3044 USD |
4,826,105.4395 HBAR |
0.2986 USD |
0.2941 USD |
0.3178 USD |
0.3127 USD |
| 2025-01-28 |
0.3107 USD |
6,624,565.9767 HBAR |
0.3159 USD |
0.2952 USD |
0.3224 USD |
0.2986 USD |
| 2025-01-27 |
0.3104 USD |
10,820,886.3727 HBAR |
0.3213 USD |
0.2915 USD |
0.3313 USD |
0.3147 USD |
| 2025-01-26 |
0.3405 USD |
7,915,256.3157 HBAR |
0.3323 USD |
0.3313 USD |
0.3540 USD |
0.3313 USD |
| 2025-01-25 |
0.3324 USD |
4,644,501.9939 HBAR |
0.3273 USD |
0.3259 USD |
0.3379 USD |
0.3327 USD |
| 2025-01-24 |
0.3369 USD |
8,337,971.9382 HBAR |
0.3280 USD |
0.3146 USD |
0.3510 USD |
0.3260 USD |
| 2025-01-23 |
0.3217 USD |
5,913,525.4661 HBAR |
0.3235 USD |
0.3121 USD |
0.3347 USD |
0.3270 USD |