Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-22 |
0.3284 USD |
8,060,042.4379 HBAR |
0.3379 USD |
0.3210 USD |
0.3404 USD |
0.3262 USD |
| 2025-01-21 |
0.3363 USD |
5,899,689.1124 HBAR |
0.3437 USD |
0.3254 USD |
0.3485 USD |
0.3366 USD |
| 2025-01-20 |
0.3493 USD |
10,948,253.7393 HBAR |
0.3258 USD |
0.3171 USD |
0.3728 USD |
0.3460 USD |
| 2025-01-19 |
0.3465 USD |
12,217,351.0485 HBAR |
0.3541 USD |
0.3171 USD |
0.3704 USD |
0.3221 USD |
| 2025-01-18 |
0.3562 USD |
9,094,484.9565 HBAR |
0.3749 USD |
0.3409 USD |
0.3853 USD |
0.3531 USD |
| 2025-01-17 |
0.3783 USD |
15,574,213.8381 HBAR |
0.3626 USD |
0.3585 USD |
0.4000 USD |
0.3749 USD |
| 2025-01-16 |
0.3522 USD |
23,968,423.9018 HBAR |
0.3219 USD |
0.3082 USD |
0.3864 USD |
0.3674 USD |
| 2025-01-15 |
0.3079 USD |
13,740,032.6886 HBAR |
0.2869 USD |
0.2860 USD |
0.3274 USD |
0.3267 USD |
| 2025-01-14 |
0.2866 USD |
5,710,274.7478 HBAR |
0.2731 USD |
0.2731 USD |
0.2927 USD |
0.2876 USD |
| 2025-01-13 |
0.2688 USD |
5,540,991.0549 HBAR |
0.2777 USD |
0.2565 USD |
0.2885 USD |
0.2772 USD |
| 2025-01-12 |
0.2830 USD |
3,904,463.8069 HBAR |
0.2920 USD |
0.2732 USD |
0.2934 USD |
0.2754 USD |
| 2025-01-11 |
0.2836 USD |
4,427,511.7346 HBAR |
0.2821 USD |
0.2759 USD |
0.2958 USD |
0.2909 USD |
| 2025-01-10 |
0.2768 USD |
3,960,567.1143 HBAR |
0.2700 USD |
0.2672 USD |
0.2852 USD |
0.2819 USD |
| 2025-01-09 |
0.2704 USD |
7,953,119.6284 HBAR |
0.2846 USD |
0.2630 USD |
0.2849 USD |
0.2684 USD |
| 2025-01-08 |
0.2789 USD |
11,579,579.5462 HBAR |
0.2891 USD |
0.2664 USD |
0.2953 USD |
0.2850 USD |
| 2025-01-07 |
0.3119 USD |
11,429,107.1585 HBAR |
0.3080 USD |
0.2887 USD |
0.3301 USD |
0.2926 USD |
| 2025-01-06 |
0.3076 USD |
5,062,027.5631 HBAR |
0.3019 USD |
0.2971 USD |
0.3180 USD |
0.3090 USD |
| 2025-01-05 |
0.3023 USD |
5,355,953.8388 HBAR |
0.3063 USD |
0.2962 USD |
0.3125 USD |
0.3003 USD |
| 2025-01-04 |
0.3071 USD |
10,596,425.0976 HBAR |
0.3131 USD |
0.3019 USD |
0.3200 USD |
0.3057 USD |
| 2025-01-03 |
0.3100 USD |
9,835,643.1432 HBAR |
0.2918 USD |
0.2915 USD |
0.3241 USD |
0.3130 USD |
| 2025-01-02 |
0.2939 USD |
7,797,070.2965 HBAR |
0.2943 USD |
0.2850 USD |
0.3081 USD |
0.2919 USD |
| 2025-01-01 |
0.2862 USD |
11,364,362.3336 HBAR |
0.2690 USD |
0.2638 USD |
0.2993 USD |
0.2960 USD |
| 2024-12-31 |
0.2735 USD |
8,551,344.1232 HBAR |
0.2759 USD |
0.2666 USD |
0.2820 USD |
0.2678 USD |
| 2024-12-30 |
0.2738 USD |
6,319,941.4035 HBAR |
0.2773 USD |
0.2653 USD |
0.2900 USD |
0.2786 USD |
| 2024-12-29 |
0.2877 USD |
3,919,966.6881 HBAR |
0.2941 USD |
0.2746 USD |
0.3024 USD |
0.2750 USD |
| 2024-12-28 |
0.2848 USD |
5,103,783.7620 HBAR |
0.2774 USD |
0.2718 USD |
0.3020 USD |
0.2943 USD |
| 2024-12-27 |
0.2835 USD |
5,564,055.4361 HBAR |
0.2847 USD |
0.2736 USD |
0.2961 USD |
0.2750 USD |
| 2024-12-26 |
0.2936 USD |
5,027,312.0640 HBAR |
0.3116 USD |
0.2828 USD |
0.3168 USD |
0.2838 USD |
| 2024-12-25 |
0.3171 USD |
3,350,548.1188 HBAR |
0.3293 USD |
0.3066 USD |
0.3386 USD |
0.3115 USD |