Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.1211 USD |
12,659,150.9397 HBAR |
0.1235 USD |
0.1178 USD |
0.1242 USD |
0.1211 USD |
| 2026-01-07 |
0.1254 USD |
9,685,770.3759 HBAR |
0.1290 USD |
0.1222 USD |
0.1295 USD |
0.1230 USD |
| 2026-01-06 |
0.1301 USD |
16,996,885.9740 HBAR |
0.1318 USD |
0.1242 USD |
0.1349 USD |
0.1285 USD |
| 2026-01-05 |
0.1274 USD |
13,089,048.6531 HBAR |
0.1255 USD |
0.1237 USD |
0.1322 USD |
0.1312 USD |
| 2026-01-04 |
0.1238 USD |
12,237,292.6291 HBAR |
0.1208 USD |
0.1199 USD |
0.1288 USD |
0.1250 USD |
| 2026-01-03 |
0.1202 USD |
5,915,270.9496 HBAR |
0.1216 USD |
0.1173 USD |
0.1223 USD |
0.1205 USD |
| 2026-01-02 |
0.1187 USD |
11,128,532.3173 HBAR |
0.1143 USD |
0.1131 USD |
0.1224 USD |
0.1221 USD |
| 2026-01-01 |
0.1097 USD |
6,233,867.1156 HBAR |
0.1063 USD |
0.1063 USD |
0.1140 USD |
0.1139 USD |
| 2025-12-31 |
0.1085 USD |
6,897,745.6193 HBAR |
0.1113 USD |
0.1057 USD |
0.1118 USD |
0.1062 USD |
| 2025-12-30 |
0.1118 USD |
4,908,181.0082 HBAR |
0.1127 USD |
0.1101 USD |
0.1133 USD |
0.1119 USD |
| 2025-12-29 |
0.1152 USD |
7,080,636.1942 HBAR |
0.1155 USD |
0.1125 USD |
0.1189 USD |
0.1127 USD |
| 2025-12-28 |
0.1150 USD |
4,233,568.1003 HBAR |
0.1152 USD |
0.1135 USD |
0.1166 USD |
0.1145 USD |
| 2025-12-27 |
0.1129 USD |
2,910,862.0908 HBAR |
0.1117 USD |
0.1111 USD |
0.1154 USD |
0.1142 USD |
| 2025-12-26 |
0.1125 USD |
6,897,761.9940 HBAR |
0.1089 USD |
0.1084 USD |
0.1172 USD |
0.1116 USD |
| 2025-12-25 |
0.1109 USD |
5,634,290.7978 HBAR |
0.1092 USD |
0.1085 USD |
0.1130 USD |
0.1090 USD |
| 2025-12-24 |
0.1095 USD |
4,798,948.4280 HBAR |
0.1106 USD |
0.1082 USD |
0.1111 USD |
0.1102 USD |
| 2025-12-23 |
0.1116 USD |
7,641,707.8942 HBAR |
0.1139 USD |
0.1091 USD |
0.1148 USD |
0.1101 USD |
| 2025-12-22 |
0.1140 USD |
7,910,487.4847 HBAR |
0.1122 USD |
0.1106 USD |
0.1168 USD |
0.1142 USD |
| 2025-12-21 |
0.1116 USD |
4,597,502.1890 HBAR |
0.1138 USD |
0.1093 USD |
0.1139 USD |
0.1118 USD |
| 2025-12-20 |
0.1125 USD |
5,081,585.9761 HBAR |
0.1114 USD |
0.1107 USD |
0.1146 USD |
0.1138 USD |
| 2025-12-19 |
0.1086 USD |
9,875,926.8478 HBAR |
0.1049 USD |
0.1030 USD |
0.1136 USD |
0.1122 USD |
| 2025-12-18 |
0.1085 USD |
13,414,818.4941 HBAR |
0.1099 USD |
0.1021 USD |
0.1142 USD |
0.1057 USD |
| 2025-12-17 |
0.1124 USD |
5,776,253.2114 HBAR |
0.1143 USD |
0.1085 USD |
0.1174 USD |
0.1092 USD |
| 2025-12-16 |
0.1146 USD |
6,111,281.8935 HBAR |
0.1143 USD |
0.1118 USD |
0.1180 USD |
0.1144 USD |
| 2025-12-15 |
0.1158 USD |
11,583,366.8770 HBAR |
0.1183 USD |
0.1114 USD |
0.1217 USD |
0.1130 USD |
| 2025-12-14 |
0.1207 USD |
9,544,781.7387 HBAR |
0.1229 USD |
0.1175 USD |
0.1244 USD |
0.1179 USD |
| 2025-12-13 |
0.1243 USD |
15,142,226.1270 HBAR |
0.1239 USD |
0.1213 USD |
0.1302 USD |
0.1229 USD |
| 2025-12-12 |
0.1271 USD |
5,807,036.0622 HBAR |
0.1298 USD |
0.1233 USD |
0.1316 USD |
0.1239 USD |
| 2025-12-11 |
0.1304 USD |
6,511,439.2510 HBAR |
0.1348 USD |
0.1284 USD |
0.1358 USD |
0.1293 USD |
| 2025-12-10 |
0.1377 USD |
4,936,477.5292 HBAR |
0.1392 USD |
0.1347 USD |
0.1419 USD |
0.1357 USD |
| 2025-12-09 |
0.1378 USD |
7,505,997.3814 HBAR |
0.1346 USD |
0.1324 USD |
0.1431 USD |
0.1396 USD |
| 2025-12-08 |
0.1346 USD |
3,582,780.0211 HBAR |
0.1306 USD |
0.1299 USD |
0.1373 USD |
0.1349 USD |
| 2025-12-07 |
0.1321 USD |
4,111,986.5587 HBAR |
0.1342 USD |
0.1278 USD |
0.1359 USD |
0.1309 USD |
| 2025-12-06 |
0.1333 USD |
1,695,856.3763 HBAR |
0.1338 USD |
0.1326 USD |
0.1345 USD |
0.1339 USD |
| 2025-12-05 |
0.1363 USD |
2,802,174.8348 HBAR |
0.1395 USD |
0.1328 USD |
0.1403 USD |
0.1343 USD |
| 2025-12-04 |
0.1423 USD |
4,200,065.4022 HBAR |
0.1462 USD |
0.1375 USD |
0.1467 USD |
0.1395 USD |
| 2025-12-03 |
0.1460 USD |
4,129,129.7148 HBAR |
0.1447 USD |
0.1424 USD |
0.1500 USD |
0.1468 USD |
| 2025-12-02 |
0.1398 USD |
3,235,482.1039 HBAR |
0.1333 USD |
0.1312 USD |
0.1465 USD |
0.1452 USD |
| 2025-12-01 |
0.1353 USD |
4,955,946.1204 HBAR |
0.1417 USD |
0.1298 USD |
0.1445 USD |
0.1328 USD |
| 2025-11-30 |
0.1439 USD |
4,455,401.9743 HBAR |
0.1433 USD |
0.1415 USD |
0.1464 USD |
0.1426 USD |
| 2025-11-29 |
0.1443 USD |
3,610,461.9227 HBAR |
0.1453 USD |
0.1424 USD |
0.1460 USD |
0.1434 USD |
| 2025-11-28 |
0.1470 USD |
4,709,443.3413 HBAR |
0.1470 USD |
0.1442 USD |
0.1507 USD |
0.1458 USD |
| 2025-11-27 |
0.1471 USD |
5,211,757.4506 HBAR |
0.1477 USD |
0.1443 USD |
0.1492 USD |
0.1474 USD |
| 2025-11-26 |
0.1448 USD |
3,572,659.9201 HBAR |
0.1450 USD |
0.1415 USD |
0.1504 USD |
0.1489 USD |
| 2025-11-25 |
0.1443 USD |
4,961,895.9301 HBAR |
0.1488 USD |
0.1397 USD |
0.1491 USD |
0.1451 USD |
| 2025-11-24 |
0.1474 USD |
5,666,152.4061 HBAR |
0.1474 USD |
0.1409 USD |
0.1521 USD |
0.1490 USD |
| 2025-11-23 |
0.1457 USD |
7,819,905.0634 HBAR |
0.1321 USD |
0.1314 USD |
0.1557 USD |
0.1476 USD |
| 2025-11-22 |
0.1290 USD |
3,908,776.2426 HBAR |
0.1307 USD |
0.1265 USD |
0.1331 USD |
0.1322 USD |
| 2025-11-21 |
0.1307 USD |
10,913,874.1609 HBAR |
0.1368 USD |
0.1225 USD |
0.1385 USD |
0.1292 USD |
| 2025-11-20 |
0.1405 USD |
5,522,646.0142 HBAR |
0.1445 USD |
0.1343 USD |
0.1475 USD |
0.1377 USD |