Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.2560 USD |
2,617,722.8105 HBAR |
0.2595 USD |
0.2435 USD |
0.2696 USD |
0.2467 USD |
| 2025-08-10 |
0.2610 USD |
1,667,221.0210 HBAR |
0.2674 USD |
0.2547 USD |
0.2718 USD |
0.2583 USD |
| 2025-08-09 |
0.2645 USD |
3,035,084.1872 HBAR |
0.2620 USD |
0.2608 USD |
0.2698 USD |
0.2665 USD |
| 2025-08-08 |
0.2622 USD |
3,388,263.4608 HBAR |
0.2592 USD |
0.2552 USD |
0.2680 USD |
0.2621 USD |
| 2025-08-07 |
0.2526 USD |
2,199,628.1766 HBAR |
0.2440 USD |
0.2419 USD |
0.2610 USD |
0.2586 USD |
| 2025-08-06 |
0.2425 USD |
1,597,007.9293 HBAR |
0.2389 USD |
0.2334 USD |
0.2499 USD |
0.2453 USD |
| 2025-08-05 |
0.2429 USD |
2,637,218.6123 HBAR |
0.2512 USD |
0.2356 USD |
0.2520 USD |
0.2399 USD |
| 2025-08-04 |
0.2509 USD |
2,550,052.5827 HBAR |
0.2490 USD |
0.2456 USD |
0.2563 USD |
0.2511 USD |
| 2025-08-03 |
0.2421 USD |
2,710,811.7066 HBAR |
0.2301 USD |
0.2276 USD |
0.2510 USD |
0.2486 USD |
| 2025-08-02 |
0.2333 USD |
4,417,286.8515 HBAR |
0.2406 USD |
0.2258 USD |
0.2448 USD |
0.2302 USD |
| 2025-08-01 |
0.2469 USD |
4,904,370.1455 HBAR |
0.2513 USD |
0.2369 USD |
0.2562 USD |
0.2420 USD |
| 2025-07-31 |
0.2639 USD |
3,547,319.3904 HBAR |
0.2548 USD |
0.2510 USD |
0.2787 USD |
0.2528 USD |
| 2025-07-30 |
0.2572 USD |
3,063,335.7822 HBAR |
0.2637 USD |
0.2458 USD |
0.2650 USD |
0.2548 USD |
| 2025-07-29 |
0.2670 USD |
3,355,891.3060 HBAR |
0.2719 USD |
0.2573 USD |
0.2788 USD |
0.2638 USD |
| 2025-07-28 |
0.2802 USD |
4,229,883.7232 HBAR |
0.2919 USD |
0.2669 USD |
0.2920 USD |
0.2709 USD |
| 2025-07-27 |
0.2901 USD |
4,948,341.9188 HBAR |
0.2792 USD |
0.2768 USD |
0.3050 USD |
0.2930 USD |
| 2025-07-26 |
0.2777 USD |
4,138,130.7144 HBAR |
0.2584 USD |
0.2567 USD |
0.2916 USD |
0.2791 USD |
| 2025-07-25 |
0.2492 USD |
5,356,314.4025 HBAR |
0.2386 USD |
0.2335 USD |
0.2644 USD |
0.2592 USD |
| 2025-07-24 |
0.2414 USD |
3,273,248.6801 HBAR |
0.2453 USD |
0.2313 USD |
0.2502 USD |
0.2389 USD |
| 2025-07-23 |
0.2519 USD |
5,766,144.5304 HBAR |
0.2749 USD |
0.2386 USD |
0.2755 USD |
0.2472 USD |
| 2025-07-22 |
0.2680 USD |
3,690,699.0212 HBAR |
0.2710 USD |
0.2595 USD |
0.2749 USD |
0.2729 USD |
| 2025-07-21 |
0.2756 USD |
6,399,205.9926 HBAR |
0.2707 USD |
0.2639 USD |
0.2911 USD |
0.2718 USD |
| 2025-07-20 |
0.2735 USD |
4,257,465.6513 HBAR |
0.2658 USD |
0.2644 USD |
0.2829 USD |
0.2721 USD |
| 2025-07-19 |
0.2665 USD |
2,988,665.2395 HBAR |
0.2594 USD |
0.2567 USD |
0.2726 USD |
0.2690 USD |
| 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 |