Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.2760 USD |
9,232,274.2112 HBAR |
0.2767 USD |
0.2537 USD |
0.2987 USD |
0.2591 USD |
| 2025-07-17 |
0.2558 USD |
7,329,912.6838 HBAR |
0.2367 USD |
0.2288 USD |
0.2847 USD |
0.2818 USD |
| 2025-07-16 |
0.2371 USD |
4,960,330.7642 HBAR |
0.2319 USD |
0.2290 USD |
0.2443 USD |
0.2368 USD |
| 2025-07-15 |
0.2319 USD |
5,424,355.5965 HBAR |
0.2358 USD |
0.2232 USD |
0.2415 USD |
0.2310 USD |
| 2025-07-14 |
0.2440 USD |
8,490,363.2760 HBAR |
0.2427 USD |
0.2294 USD |
0.2577 USD |
0.2387 USD |
| 2025-07-13 |
0.2349 USD |
15,299,357.1870 HBAR |
0.1983 USD |
0.1965 USD |
0.2523 USD |
0.2402 USD |
| 2025-07-12 |
0.1985 USD |
4,803,576.6443 HBAR |
0.1936 USD |
0.1902 USD |
0.2061 USD |
0.1986 USD |
| 2025-07-11 |
0.2010 USD |
10,206,871.9613 HBAR |
0.1903 USD |
0.1849 USD |
0.2093 USD |
0.1990 USD |
| 2025-07-10 |
0.1810 USD |
4,428,802.4217 HBAR |
0.1711 USD |
0.1704 USD |
0.1899 USD |
0.1893 USD |
| 2025-07-09 |
0.1686 USD |
3,733,400.1466 HBAR |
0.1610 USD |
0.1601 USD |
0.1734 USD |
0.1713 USD |
| 2025-07-08 |
0.1593 USD |
2,214,293.7732 HBAR |
0.1584 USD |
0.1553 USD |
0.1622 USD |
0.1613 USD |
| 2025-07-07 |
0.1591 USD |
1,767,821.5384 HBAR |
0.1594 USD |
0.1564 USD |
0.1611 USD |
0.1578 USD |
| 2025-07-06 |
0.1558 USD |
2,133,396.5940 HBAR |
0.1543 USD |
0.1522 USD |
0.1614 USD |
0.1611 USD |
| 2025-07-05 |
0.1547 USD |
1,622,986.6192 HBAR |
0.1532 USD |
0.1524 USD |
0.1566 USD |
0.1549 USD |
| 2025-07-04 |
0.1550 USD |
2,205,296.7539 HBAR |
0.1593 USD |
0.1520 USD |
0.1627 USD |
0.1535 USD |
| 2025-07-03 |
0.1592 USD |
2,207,524.1910 HBAR |
0.1559 USD |
0.1551 USD |
0.1629 USD |
0.1590 USD |
| 2025-07-02 |
0.1533 USD |
2,586,972.5771 HBAR |
0.1448 USD |
0.1434 USD |
0.1592 USD |
0.1556 USD |
| 2025-07-01 |
0.1474 USD |
2,141,248.6935 HBAR |
0.1503 USD |
0.1433 USD |
0.1515 USD |
0.1448 USD |
| 2025-06-30 |
0.1505 USD |
1,955,226.8603 HBAR |
0.1527 USD |
0.1477 USD |
0.1541 USD |
0.1522 USD |
| 2025-06-29 |
0.1481 USD |
994,807.7461 HBAR |
0.1481 USD |
0.1466 USD |
0.1521 USD |
0.1521 USD |
| 2025-06-28 |
0.1470 USD |
1,342,191.4936 HBAR |
0.1463 USD |
0.1452 USD |
0.1488 USD |
0.1481 USD |
| 2025-06-27 |
0.1449 USD |
2,505,133.0439 HBAR |
0.1429 USD |
0.1415 USD |
0.1478 USD |
0.1464 USD |
| 2025-06-26 |
0.1461 USD |
2,667,677.0387 HBAR |
0.1499 USD |
0.1421 USD |
0.1527 USD |
0.1421 USD |
| 2025-06-25 |
0.1522 USD |
1,929,771.6024 HBAR |
0.1541 USD |
0.1494 USD |
0.1562 USD |
0.1499 USD |
| 2025-06-24 |
0.1527 USD |
2,846,445.7648 HBAR |
0.1520 USD |
0.1508 USD |
0.1551 USD |
0.1538 USD |
| 2025-06-23 |
0.1394 USD |
3,709,350.6037 HBAR |
0.1337 USD |
0.1332 USD |
0.1524 USD |
0.1514 USD |
| 2025-06-22 |
0.1318 USD |
5,501,487.3706 HBAR |
0.1384 USD |
0.1261 USD |
0.1398 USD |
0.1299 USD |
| 2025-06-21 |
0.1402 USD |
2,360,122.9328 HBAR |
0.1446 USD |
0.1339 USD |
0.1462 USD |
0.1371 USD |
| 2025-06-20 |
0.1473 USD |
2,140,120.4378 HBAR |
0.1483 USD |
0.1409 USD |
0.1514 USD |
0.1446 USD |
| 2025-06-19 |
0.1470 USD |
2,188,117.3122 HBAR |
0.1480 USD |
0.1450 USD |
0.1496 USD |
0.1481 USD |
| 2025-06-18 |
0.1489 USD |
3,046,024.1571 HBAR |
0.1494 USD |
0.1440 USD |
0.1521 USD |
0.1463 USD |
| 2025-06-17 |
0.1520 USD |
3,662,472.2843 HBAR |
0.1531 USD |
0.1469 USD |
0.1597 USD |
0.1489 USD |
| 2025-06-16 |
0.1592 USD |
2,491,839.0246 HBAR |
0.1543 USD |
0.1515 USD |
0.1634 USD |
0.1609 USD |
| 2025-06-15 |
0.1538 USD |
2,536,154.1782 HBAR |
0.1549 USD |
0.1514 USD |
0.1557 USD |
0.1531 USD |
| 2025-06-14 |
0.1564 USD |
2,257,948.9989 HBAR |
0.1591 USD |
0.1514 USD |
0.1599 USD |
0.1555 USD |
| 2025-06-13 |
0.1553 USD |
5,335,837.1871 HBAR |
0.1624 USD |
0.1505 USD |
0.1639 USD |
0.1582 USD |
| 2025-06-12 |
0.1682 USD |
1,182,300.4461 HBAR |
0.1718 USD |
0.1633 USD |
0.1728 USD |
0.1635 USD |
| 2025-06-11 |
0.1782 USD |
1,056,377.3101 HBAR |
0.1802 USD |
0.1713 USD |
0.1814 USD |
0.1713 USD |
| 2025-06-10 |
0.1763 USD |
2,611,334.6912 HBAR |
0.1779 USD |
0.1696 USD |
0.1816 USD |
0.1816 USD |
| 2025-06-09 |
0.1724 USD |
1,658,534.8919 HBAR |
0.1701 USD |
0.1681 USD |
0.1789 USD |
0.1783 USD |
| 2025-06-08 |
0.1696 USD |
1,948,024.7906 HBAR |
0.1681 USD |
0.1667 USD |
0.1722 USD |
0.1694 USD |
| 2025-06-07 |
0.1688 USD |
2,168,813.0960 HBAR |
0.1648 USD |
0.1647 USD |
0.1706 USD |
0.1703 USD |
| 2025-06-06 |
0.1648 USD |
2,646,736.3918 HBAR |
0.1597 USD |
0.1587 USD |
0.1691 USD |
0.1650 USD |
| 2025-06-05 |
0.1636 USD |
3,947,617.7076 HBAR |
0.1672 USD |
0.1561 USD |
0.1696 USD |
0.1599 USD |
| 2025-06-04 |
0.1704 USD |
3,014,416.9592 HBAR |
0.1729 USD |
0.1665 USD |
0.1739 USD |
0.1673 USD |
| 2025-06-03 |
0.1735 USD |
2,974,171.7493 HBAR |
0.1717 USD |
0.1710 USD |
0.1755 USD |
0.1727 USD |
| 2025-06-02 |
0.1692 USD |
2,989,100.8414 HBAR |
0.1687 USD |
0.1667 USD |
0.1726 USD |
0.1716 USD |
| 2025-06-01 |
0.1671 USD |
2,766,624.7558 HBAR |
0.1675 USD |
0.1643 USD |
0.1695 USD |
0.1690 USD |
| 2025-05-31 |
0.1653 USD |
3,095,527.3952 HBAR |
0.1673 USD |
0.1612 USD |
0.1702 USD |
0.1683 USD |
| 2025-05-30 |
0.1740 USD |
3,083,468.5510 HBAR |
0.1801 USD |
0.1677 USD |
0.1819 USD |
0.1695 USD |