Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.1690 USD |
3,825,178.9703 HBAR |
0.1636 USD |
0.1619 USD |
0.1757 USD |
0.1712 USD |
| 2025-03-31 |
0.1624 USD |
4,268,675.6483 HBAR |
0.1678 USD |
0.1564 USD |
0.1692 USD |
0.1628 USD |
| 2025-03-30 |
0.1704 USD |
3,105,623.2796 HBAR |
0.1721 USD |
0.1668 USD |
0.1755 USD |
0.1672 USD |
| 2025-03-29 |
0.1704 USD |
5,256,618.0259 HBAR |
0.1819 USD |
0.1668 USD |
0.1834 USD |
0.1707 USD |
| 2025-03-28 |
0.1848 USD |
6,914,972.9739 HBAR |
0.1938 USD |
0.1798 USD |
0.1947 USD |
0.1825 USD |
| 2025-03-27 |
0.1916 USD |
5,065,799.5810 HBAR |
0.1917 USD |
0.1880 USD |
0.1969 USD |
0.1940 USD |
| 2025-03-26 |
0.1956 USD |
4,182,952.5201 HBAR |
0.1949 USD |
0.1895 USD |
0.2010 USD |
0.1913 USD |
| 2025-03-25 |
0.1962 USD |
4,268,539.1196 HBAR |
0.1932 USD |
0.1913 USD |
0.2013 USD |
0.1946 USD |
| 2025-03-24 |
0.1918 USD |
4,192,325.9247 HBAR |
0.1858 USD |
0.1840 USD |
0.1958 USD |
0.1933 USD |
| 2025-03-23 |
0.1832 USD |
4,549,742.3740 HBAR |
0.1828 USD |
0.1797 USD |
0.1856 USD |
0.1855 USD |
| 2025-03-22 |
0.1840 USD |
3,476,688.5664 HBAR |
0.1847 USD |
0.1815 USD |
0.1862 USD |
0.1816 USD |
| 2025-03-21 |
0.1852 USD |
2,738,055.7734 HBAR |
0.1898 USD |
0.1820 USD |
0.1913 USD |
0.1851 USD |
| 2025-03-20 |
0.1930 USD |
4,063,382.3931 HBAR |
0.1976 USD |
0.1875 USD |
0.1991 USD |
0.1894 USD |
| 2025-03-19 |
0.1926 USD |
7,084,318.5485 HBAR |
0.1888 USD |
0.1862 USD |
0.1982 USD |
0.1967 USD |
| 2025-03-18 |
0.1856 USD |
2,716,179.0382 HBAR |
0.1916 USD |
0.1822 USD |
0.1917 USD |
0.1886 USD |
| 2025-03-17 |
0.1914 USD |
5,519,864.6144 HBAR |
0.1849 USD |
0.1827 USD |
0.1957 USD |
0.1914 USD |
| 2025-03-16 |
0.1870 USD |
2,887,140.3834 HBAR |
0.1924 USD |
0.1824 USD |
0.1949 USD |
0.1851 USD |
| 2025-03-15 |
0.1936 USD |
2,459,410.3207 HBAR |
0.1914 USD |
0.1902 USD |
0.1970 USD |
0.1922 USD |
| 2025-03-14 |
0.1943 USD |
5,066,092.4584 HBAR |
0.1882 USD |
0.1852 USD |
0.1990 USD |
0.1900 USD |
| 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 |