Identifier on Bitstamp: hbarusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |