Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.1840 USD |
4,125,814.2747 HBAR |
0.1863 USD |
0.1789 USD |
0.1908 USD |
0.1789 USD |
| 2025-05-28 |
0.1845 USD |
2,644,123.7376 HBAR |
0.1862 USD |
0.1813 USD |
0.1884 USD |
0.1854 USD |
| 2025-05-27 |
0.1879 USD |
2,922,160.5349 HBAR |
0.1860 USD |
0.1826 USD |
0.1919 USD |
0.1880 USD |
| 2025-05-26 |
0.1881 USD |
2,045,669.4525 HBAR |
0.1883 USD |
0.1845 USD |
0.1933 USD |
0.1850 USD |
| 2025-05-25 |
0.1850 USD |
2,119,146.6310 HBAR |
0.1885 USD |
0.1814 USD |
0.1902 USD |
0.1875 USD |
| 2025-05-24 |
0.1907 USD |
2,097,125.6220 HBAR |
0.1901 USD |
0.1889 USD |
0.1932 USD |
0.1890 USD |
| 2025-05-23 |
0.2006 USD |
3,148,836.8700 HBAR |
0.2052 USD |
0.1893 USD |
0.2092 USD |
0.1903 USD |
| 2025-05-22 |
0.2030 USD |
2,744,401.4751 HBAR |
0.1984 USD |
0.1975 USD |
0.2064 USD |
0.2034 USD |
| 2025-05-21 |
0.1967 USD |
1,078,853.1688 HBAR |
0.1950 USD |
0.1925 USD |
0.2024 USD |
0.1986 USD |
| 2025-05-20 |
0.1943 USD |
1,867,908.8308 HBAR |
0.1943 USD |
0.1903 USD |
0.1984 USD |
0.1954 USD |
| 2025-05-19 |
0.1901 USD |
2,454,843.6482 HBAR |
0.1968 USD |
0.1845 USD |
0.1978 USD |
0.1921 USD |
| 2025-05-18 |
0.1955 USD |
2,921,378.8021 HBAR |
0.1912 USD |
0.1869 USD |
0.2011 USD |
0.1954 USD |
| 2025-05-17 |
0.1912 USD |
2,014,199.5266 HBAR |
0.1958 USD |
0.1872 USD |
0.1963 USD |
0.1910 USD |
| 2025-05-16 |
0.1986 USD |
2,331,090.4999 HBAR |
0.1982 USD |
0.1939 USD |
0.2019 USD |
0.1959 USD |
| 2025-05-15 |
0.2015 USD |
4,548,283.7313 HBAR |
0.2064 USD |
0.1939 USD |
0.2078 USD |
0.1977 USD |
| 2025-05-14 |
0.2111 USD |
5,682,780.6450 HBAR |
0.2162 USD |
0.2041 USD |
0.2169 USD |
0.2062 USD |
| 2025-05-13 |
0.2104 USD |
3,839,851.5105 HBAR |
0.2150 USD |
0.2007 USD |
0.2184 USD |
0.2166 USD |
| 2025-05-12 |
0.2155 USD |
8,052,327.9463 HBAR |
0.2070 USD |
0.2049 USD |
0.2286 USD |
0.2175 USD |
| 2025-05-11 |
0.2075 USD |
4,703,746.8997 HBAR |
0.2188 USD |
0.2016 USD |
0.2207 USD |
0.2068 USD |
| 2025-05-10 |
0.2095 USD |
3,931,021.9940 HBAR |
0.2041 USD |
0.2006 USD |
0.2193 USD |
0.2191 USD |
| 2025-05-09 |
0.2002 USD |
4,189,757.7027 HBAR |
0.1954 USD |
0.1924 USD |
0.2064 USD |
0.2026 USD |
| 2025-05-08 |
0.1885 USD |
5,581,368.8733 HBAR |
0.1759 USD |
0.1752 USD |
0.1971 USD |
0.1951 USD |
| 2025-05-07 |
0.1757 USD |
3,160,564.5672 HBAR |
0.1773 USD |
0.1728 USD |
0.1781 USD |
0.1755 USD |
| 2025-05-06 |
0.1724 USD |
3,402,139.8028 HBAR |
0.1736 USD |
0.1695 USD |
0.1775 USD |
0.1761 USD |
| 2025-05-05 |
0.1746 USD |
3,584,867.4561 HBAR |
0.1762 USD |
0.1721 USD |
0.1782 USD |
0.1744 USD |
| 2025-05-04 |
0.1784 USD |
1,550,572.5536 HBAR |
0.1800 USD |
0.1760 USD |
0.1844 USD |
0.1773 USD |
| 2025-05-03 |
0.1825 USD |
899,658.9063 HBAR |
0.1871 USD |
0.1793 USD |
0.1875 USD |
0.1812 USD |
| 2025-05-02 |
0.1865 USD |
1,011,280.2406 HBAR |
0.1857 USD |
0.1840 USD |
0.1905 USD |
0.1860 USD |
| 2025-05-01 |
0.1872 USD |
3,096,560.1323 HBAR |
0.1826 USD |
0.1822 USD |
0.1919 USD |
0.1868 USD |
| 2025-04-30 |
0.1827 USD |
2,636,085.7994 HBAR |
0.1860 USD |
0.1759 USD |
0.1883 USD |
0.1824 USD |
| 2025-04-29 |
0.1884 USD |
2,558,506.0855 HBAR |
0.1908 USD |
0.1835 USD |
0.1917 USD |
0.1862 USD |
| 2025-04-28 |
0.1936 USD |
2,545,324.9271 HBAR |
0.1884 USD |
0.1856 USD |
0.1989 USD |
0.1907 USD |
| 2025-04-27 |
0.1895 USD |
2,102,710.2027 HBAR |
0.1918 USD |
0.1849 USD |
0.1940 USD |
0.1901 USD |
| 2025-04-26 |
0.1930 USD |
2,139,006.5470 HBAR |
0.1934 USD |
0.1903 USD |
0.1976 USD |
0.1916 USD |
| 2025-04-25 |
0.1950 USD |
3,956,248.2828 HBAR |
0.1886 USD |
0.1841 USD |
0.2023 USD |
0.1925 USD |
| 2025-04-24 |
0.1836 USD |
4,582,078.5294 HBAR |
0.1810 USD |
0.1759 USD |
0.1889 USD |
0.1877 USD |
| 2025-04-23 |
0.1835 USD |
5,299,175.1058 HBAR |
0.1819 USD |
0.1776 USD |
0.1901 USD |
0.1800 USD |
| 2025-04-22 |
0.1759 USD |
3,781,602.2013 HBAR |
0.1692 USD |
0.1679 USD |
0.1824 USD |
0.1812 USD |
| 2025-04-21 |
0.1710 USD |
2,620,498.2347 HBAR |
0.1668 USD |
0.1659 USD |
0.1740 USD |
0.1684 USD |
| 2025-04-20 |
0.1646 USD |
1,587,904.0221 HBAR |
0.1671 USD |
0.1612 USD |
0.1689 USD |
0.1660 USD |
| 2025-04-19 |
0.1662 USD |
1,873,466.0598 HBAR |
0.1651 USD |
0.1644 USD |
0.1676 USD |
0.1670 USD |
| 2025-04-18 |
0.1653 USD |
1,351,276.7130 HBAR |
0.1628 USD |
0.1619 USD |
0.1666 USD |
0.1650 USD |
| 2025-04-17 |
0.1610 USD |
1,681,939.8576 HBAR |
0.1579 USD |
0.1564 USD |
0.1655 USD |
0.1632 USD |
| 2025-04-16 |
0.1577 USD |
2,662,511.6746 HBAR |
0.1567 USD |
0.1542 USD |
0.1609 USD |
0.1590 USD |
| 2025-04-15 |
0.1627 USD |
3,141,830.1997 HBAR |
0.1652 USD |
0.1569 USD |
0.1683 USD |
0.1570 USD |
| 2025-04-14 |
0.1674 USD |
2,223,055.8770 HBAR |
0.1653 USD |
0.1626 USD |
0.1726 USD |
0.1657 USD |
| 2025-04-13 |
0.1706 USD |
1,988,478.8890 HBAR |
0.1771 USD |
0.1637 USD |
0.1780 USD |
0.1643 USD |
| 2025-04-12 |
0.1702 USD |
3,584,988.1009 HBAR |
0.1673 USD |
0.1655 USD |
0.1771 USD |
0.1769 USD |
| 2025-04-11 |
0.1699 USD |
7,447,087.3414 HBAR |
0.1677 USD |
0.1648 USD |
0.1764 USD |
0.1685 USD |
| 2025-04-10 |
0.1697 USD |
11,057,692.3115 HBAR |
0.1690 USD |
0.1636 USD |
0.1790 USD |
0.1676 USD |