Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.1013 USD |
5,567,301.2220 HBAR |
0.1028 USD |
0.0986 USD |
0.1051 USD |
0.1005 USD |
| 2026-02-26 |
0.1017 USD |
5,531,401.7271 HBAR |
0.1020 USD |
0.0993 USD |
0.1040 USD |
0.1026 USD |
| 2026-02-25 |
0.1004 USD |
8,132,848.3760 HBAR |
0.0951 USD |
0.0947 USD |
0.1070 USD |
0.1056 USD |
| 2026-02-24 |
0.0945 USD |
4,198,045.6544 HBAR |
0.0950 USD |
0.0927 USD |
0.0964 USD |
0.0953 USD |
| 2026-02-23 |
0.0954 USD |
6,326,088.7509 HBAR |
0.0983 USD |
0.0933 USD |
0.0984 USD |
0.0950 USD |
| 2026-02-22 |
0.0979 USD |
2,744,918.2982 HBAR |
0.0997 USD |
0.0966 USD |
0.0998 USD |
0.0976 USD |
| 2026-02-21 |
0.1005 USD |
7,379,232.3388 HBAR |
0.0997 USD |
0.0989 USD |
0.1015 USD |
0.0998 USD |
| 2026-02-20 |
0.0989 USD |
6,732,319.1092 HBAR |
0.0975 USD |
0.0969 USD |
0.1014 USD |
0.0998 USD |
| 2026-02-19 |
0.0977 USD |
5,876,183.2536 HBAR |
0.0990 USD |
0.0960 USD |
0.0996 USD |
0.0977 USD |
| 2026-02-18 |
0.1002 USD |
6,046,653.6291 HBAR |
0.1022 USD |
0.0963 USD |
0.1026 USD |
0.0989 USD |
| 2026-02-17 |
0.1010 USD |
4,641,264.7948 HBAR |
0.1018 USD |
0.0993 USD |
0.1035 USD |
0.1017 USD |
| 2026-02-16 |
0.1004 USD |
4,831,706.3764 HBAR |
0.1002 USD |
0.0987 USD |
0.1025 USD |
0.1016 USD |
| 2026-02-15 |
0.1014 USD |
7,798,670.1247 HBAR |
0.1039 USD |
0.0980 USD |
0.1064 USD |
0.0997 USD |
| 2026-02-14 |
0.1035 USD |
14,137,215.1568 HBAR |
0.0990 USD |
0.0987 USD |
0.1075 USD |
0.1038 USD |
| 2026-02-13 |
0.0948 USD |
7,660,998.2877 HBAR |
0.0930 USD |
0.0915 USD |
0.0988 USD |
0.0984 USD |
| 2026-02-12 |
0.0924 USD |
14,608,399.6053 HBAR |
0.0891 USD |
0.0882 USD |
0.0965 USD |
0.0926 USD |
| 2026-02-11 |
0.0889 USD |
15,041,907.5445 HBAR |
0.0908 USD |
0.0871 USD |
0.0912 USD |
0.0890 USD |
| 2026-02-10 |
0.0909 USD |
7,257,892.4213 HBAR |
0.0921 USD |
0.0894 USD |
0.0932 USD |
0.0907 USD |
| 2026-02-09 |
0.0914 USD |
8,815,492.6375 HBAR |
0.0912 USD |
0.0878 USD |
0.0938 USD |
0.0928 USD |
| 2026-02-08 |
0.0920 USD |
8,554,215.9060 HBAR |
0.0900 USD |
0.0884 USD |
0.0960 USD |
0.0910 USD |
| 2026-02-07 |
0.0893 USD |
8,999,375.2322 HBAR |
0.0912 USD |
0.0867 USD |
0.0921 USD |
0.0902 USD |
| 2026-02-06 |
0.0834 USD |
33,305,977.8054 HBAR |
0.0783 USD |
0.0721 USD |
0.0982 USD |
0.0906 USD |
| 2026-02-05 |
0.0822 USD |
38,385,221.6338 HBAR |
0.0894 USD |
0.0758 USD |
0.0906 USD |
0.0784 USD |
| 2026-02-04 |
0.0904 USD |
13,113,173.7164 HBAR |
0.0905 USD |
0.0882 USD |
0.0934 USD |
0.0895 USD |
| 2026-02-03 |
0.0907 USD |
14,477,527.6575 HBAR |
0.0929 USD |
0.0869 USD |
0.0943 USD |
0.0907 USD |
| 2026-02-02 |
0.0903 USD |
20,684,932.4664 HBAR |
0.0885 USD |
0.0861 USD |
0.0958 USD |
0.0936 USD |
| 2026-02-01 |
0.0906 USD |
6,787,105.9284 HBAR |
0.0929 USD |
0.0880 USD |
0.0940 USD |
0.0887 USD |
| 2026-01-31 |
0.0902 USD |
21,189,821.7452 HBAR |
0.0986 USD |
0.0839 USD |
0.0986 USD |
0.0910 USD |
| 2026-01-30 |
0.0990 USD |
12,496,613.4959 HBAR |
0.1012 USD |
0.0965 USD |
0.1014 USD |
0.0986 USD |
| 2026-01-29 |
0.1018 USD |
10,839,132.7393 HBAR |
0.1071 USD |
0.0986 USD |
0.1079 USD |
0.1010 USD |
| 2026-01-28 |
0.1073 USD |
5,157,464.6446 HBAR |
0.1080 USD |
0.1061 USD |
0.1089 USD |
0.1070 USD |
| 2026-01-27 |
0.1062 USD |
5,749,170.4880 HBAR |
0.1065 USD |
0.1046 USD |
0.1085 USD |
0.1079 USD |
| 2026-01-26 |
0.1061 USD |
6,813,771.6088 HBAR |
0.1031 USD |
0.1027 USD |
0.1078 USD |
0.1067 USD |
| 2026-01-25 |
0.1040 USD |
10,872,393.9029 HBAR |
0.1084 USD |
0.1006 USD |
0.1087 USD |
0.1028 USD |
| 2026-01-24 |
0.1087 USD |
5,202,794.5481 HBAR |
0.1094 USD |
0.1073 USD |
0.1103 USD |
0.1082 USD |
| 2026-01-23 |
0.1099 USD |
9,783,219.4960 HBAR |
0.1082 USD |
0.1075 USD |
0.1125 USD |
0.1101 USD |
| 2026-01-22 |
0.1089 USD |
7,019,317.0824 HBAR |
0.1094 USD |
0.1068 USD |
0.1112 USD |
0.1082 USD |
| 2026-01-21 |
0.1082 USD |
20,590,593.8772 HBAR |
0.1059 USD |
0.1040 USD |
0.1115 USD |
0.1107 USD |
| 2026-01-20 |
0.1069 USD |
13,395,064.1245 HBAR |
0.1108 USD |
0.1040 USD |
0.1112 USD |
0.1056 USD |
| 2026-01-19 |
0.1090 USD |
14,270,936.9866 HBAR |
0.1117 USD |
0.1001 USD |
0.1160 USD |
0.1106 USD |
| 2026-01-18 |
0.1168 USD |
4,541,338.2385 HBAR |
0.1188 USD |
0.1134 USD |
0.1192 USD |
0.1136 USD |
| 2026-01-17 |
0.1191 USD |
5,833,527.1452 HBAR |
0.1187 USD |
0.1177 USD |
0.1207 USD |
0.1188 USD |
| 2026-01-16 |
0.1174 USD |
5,939,318.8413 HBAR |
0.1178 USD |
0.1145 USD |
0.1198 USD |
0.1184 USD |
| 2026-01-15 |
0.1200 USD |
10,754,981.9836 HBAR |
0.1234 USD |
0.1162 USD |
0.1236 USD |
0.1176 USD |
| 2026-01-14 |
0.1250 USD |
16,871,493.0563 HBAR |
0.1227 USD |
0.1215 USD |
0.1289 USD |
0.1227 USD |
| 2026-01-13 |
0.1177 USD |
11,160,186.8672 HBAR |
0.1149 USD |
0.1142 USD |
0.1214 USD |
0.1197 USD |
| 2026-01-12 |
0.1162 USD |
11,359,710.0040 HBAR |
0.1171 USD |
0.1135 USD |
0.1201 USD |
0.1149 USD |
| 2026-01-11 |
0.1173 USD |
5,261,085.7488 HBAR |
0.1176 USD |
0.1157 USD |
0.1190 USD |
0.1170 USD |
| 2026-01-10 |
0.1191 USD |
4,746,161.3995 HBAR |
0.1202 USD |
0.1177 USD |
0.1208 USD |
0.1179 USD |
| 2026-01-09 |
0.1201 USD |
10,303,022.9366 HBAR |
0.1205 USD |
0.1180 USD |
0.1233 USD |
0.1199 USD |