Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2139 USD |
2,564,618.7416 HBAR |
0.2170 USD |
0.2091 USD |
0.2177 USD |
0.2152 USD |
| 2025-09-29 |
0.2157 USD |
3,456,538.3472 HBAR |
0.2161 USD |
0.2121 USD |
0.2201 USD |
0.2172 USD |
| 2025-09-28 |
0.2113 USD |
1,869,894.2892 HBAR |
0.2126 USD |
0.2075 USD |
0.2168 USD |
0.2163 USD |
| 2025-09-27 |
0.2133 USD |
1,869,065.7401 HBAR |
0.2139 USD |
0.2116 USD |
0.2152 USD |
0.2135 USD |
| 2025-09-26 |
0.2113 USD |
3,626,882.4542 HBAR |
0.2075 USD |
0.2054 USD |
0.2165 USD |
0.2146 USD |
| 2025-09-25 |
0.2123 USD |
5,468,958.3883 HBAR |
0.2216 USD |
0.2055 USD |
0.2220 USD |
0.2081 USD |
| 2025-09-24 |
0.2232 USD |
2,749,343.5499 HBAR |
0.2193 USD |
0.2165 USD |
0.2261 USD |
0.2212 USD |
| 2025-09-23 |
0.2217 USD |
2,713,820.4887 HBAR |
0.2224 USD |
0.2185 USD |
0.2251 USD |
0.2203 USD |
| 2025-09-22 |
0.2203 USD |
6,910,548.6239 HBAR |
0.2342 USD |
0.2110 USD |
0.2349 USD |
0.2225 USD |
| 2025-09-21 |
0.2386 USD |
2,638,403.9517 HBAR |
0.2421 USD |
0.2338 USD |
0.2429 USD |
0.2344 USD |
| 2025-09-20 |
0.2420 USD |
3,554,944.2690 HBAR |
0.2390 USD |
0.2381 USD |
0.2470 USD |
0.2420 USD |
| 2025-09-19 |
0.2411 USD |
3,529,511.5999 HBAR |
0.2463 USD |
0.2362 USD |
0.2503 USD |
0.2401 USD |
| 2025-09-18 |
0.2473 USD |
3,378,555.0979 HBAR |
0.2433 USD |
0.2418 USD |
0.2523 USD |
0.2466 USD |
| 2025-09-17 |
0.2376 USD |
3,960,507.0231 HBAR |
0.2381 USD |
0.2329 USD |
0.2457 USD |
0.2425 USD |
| 2025-09-16 |
0.2369 USD |
2,102,279.1439 HBAR |
0.2367 USD |
0.2317 USD |
0.2399 USD |
0.2394 USD |
| 2025-09-15 |
0.2357 USD |
2,653,953.5646 HBAR |
0.2413 USD |
0.2305 USD |
0.2434 USD |
0.2361 USD |
| 2025-09-14 |
0.2424 USD |
2,117,695.3531 HBAR |
0.2479 USD |
0.2373 USD |
0.2493 USD |
0.2411 USD |
| 2025-09-13 |
0.2482 USD |
4,133,847.6058 HBAR |
0.2459 USD |
0.2445 USD |
0.2549 USD |
0.2476 USD |
| 2025-09-12 |
0.2433 USD |
4,171,269.6093 HBAR |
0.2401 USD |
0.2380 USD |
0.2469 USD |
0.2455 USD |
| 2025-09-11 |
0.2358 USD |
3,443,322.7640 HBAR |
0.2343 USD |
0.2333 USD |
0.2413 USD |
0.2393 USD |
| 2025-09-10 |
0.2324 USD |
2,101,672.5629 HBAR |
0.2283 USD |
0.2271 USD |
0.2366 USD |
0.2341 USD |
| 2025-09-09 |
0.2281 USD |
2,409,385.9292 HBAR |
0.2267 USD |
0.2242 USD |
0.2344 USD |
0.2280 USD |
| 2025-09-08 |
0.2241 USD |
2,280,462.3400 HBAR |
0.2193 USD |
0.2179 USD |
0.2276 USD |
0.2266 USD |
| 2025-09-07 |
0.2189 USD |
1,494,461.2341 HBAR |
0.2146 USD |
0.2146 USD |
0.2215 USD |
0.2195 USD |
| 2025-09-06 |
0.2164 USD |
959,534.5727 HBAR |
0.2183 USD |
0.2138 USD |
0.2197 USD |
0.2149 USD |
| 2025-09-05 |
0.2183 USD |
840,152.4606 HBAR |
0.2136 USD |
0.2129 USD |
0.2241 USD |
0.2191 USD |
| 2025-09-04 |
0.2140 USD |
827,912.4376 HBAR |
0.2196 USD |
0.2111 USD |
0.2201 USD |
0.2129 USD |
| 2025-09-03 |
0.2206 USD |
1,293,045.2026 HBAR |
0.2207 USD |
0.2179 USD |
0.2234 USD |
0.2195 USD |
| 2025-09-02 |
0.2182 USD |
947,765.1746 HBAR |
0.2147 USD |
0.2119 USD |
0.2207 USD |
0.2204 USD |
| 2025-09-01 |
0.2181 USD |
1,590,971.3355 HBAR |
0.2188 USD |
0.2110 USD |
0.2236 USD |
0.2125 USD |
| 2025-08-31 |
0.2240 USD |
267,238.6692 HBAR |
0.2275 USD |
0.2226 USD |
0.2279 USD |
0.2238 USD |
| 2025-08-30 |
0.2242 USD |
518,629.8809 HBAR |
0.2272 USD |
0.2204 USD |
0.2284 USD |
0.2261 USD |
| 2025-08-29 |
0.2281 USD |
1,422,653.1749 HBAR |
0.2393 USD |
0.2238 USD |
0.2402 USD |
0.2266 USD |
| 2025-08-28 |
0.2388 USD |
830,529.7479 HBAR |
0.2367 USD |
0.2361 USD |
0.2416 USD |
0.2402 USD |
| 2025-08-27 |
0.2412 USD |
360,335.4973 HBAR |
0.2416 USD |
0.2383 USD |
0.2436 USD |
0.2389 USD |
| 2025-08-26 |
0.2370 USD |
726,201.2059 HBAR |
0.2310 USD |
0.2293 USD |
0.2450 USD |
0.2423 USD |
| 2025-08-25 |
0.2362 USD |
1,001,068.0304 HBAR |
0.2463 USD |
0.2270 USD |
0.2499 USD |
0.2311 USD |
| 2025-08-24 |
0.2486 USD |
2,165,751.3295 HBAR |
0.2532 USD |
0.2433 USD |
0.2607 USD |
0.2478 USD |
| 2025-08-23 |
0.2501 USD |
625,230.3590 HBAR |
0.2548 USD |
0.2463 USD |
0.2569 USD |
0.2543 USD |
| 2025-08-22 |
0.2442 USD |
1,601,431.0366 HBAR |
0.2372 USD |
0.2283 USD |
0.2589 USD |
0.2563 USD |
| 2025-08-21 |
0.2351 USD |
964,497.1818 HBAR |
0.2416 USD |
0.2324 USD |
0.2430 USD |
0.2376 USD |
| 2025-08-20 |
0.2357 USD |
832,008.2248 HBAR |
0.2333 USD |
0.2300 USD |
0.2428 USD |
0.2427 USD |
| 2025-08-19 |
0.2377 USD |
1,610,014.1541 HBAR |
0.2439 USD |
0.2320 USD |
0.2464 USD |
0.2330 USD |
| 2025-08-18 |
0.2457 USD |
1,587,167.3645 HBAR |
0.2524 USD |
0.2387 USD |
0.2536 USD |
0.2470 USD |
| 2025-08-17 |
0.2551 USD |
2,538,324.3142 HBAR |
0.2525 USD |
0.2506 USD |
0.2604 USD |
0.2521 USD |
| 2025-08-16 |
0.2508 USD |
1,377,994.3323 HBAR |
0.2490 USD |
0.2473 USD |
0.2551 USD |
0.2517 USD |
| 2025-08-15 |
0.2500 USD |
2,349,954.7710 HBAR |
0.2487 USD |
0.2407 USD |
0.2584 USD |
0.2486 USD |
| 2025-08-14 |
0.2572 USD |
6,002,792.2770 HBAR |
0.2662 USD |
0.2448 USD |
0.2761 USD |
0.2490 USD |
| 2025-08-13 |
0.2628 USD |
2,075,592.2047 HBAR |
0.2601 USD |
0.2559 USD |
0.2676 USD |
0.2664 USD |
| 2025-08-12 |
0.2534 USD |
2,447,045.0761 HBAR |
0.2464 USD |
0.2435 USD |
0.2639 USD |
0.2624 USD |