Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.1124 USD |
191,170,594.3000 HBAR |
0.1003 USD |
0.0989 USD |
0.1148 USD |
0.1124 USD |
| 2024-05-02 |
0.1005 USD |
98,510,602.8000 HBAR |
0.0969 USD |
0.0961 USD |
0.1019 USD |
0.1005 USD |
| 2024-05-01 |
0.0998 USD |
258,441,637.5000 HBAR |
0.0937 USD |
0.0900 USD |
0.1093 USD |
0.0998 USD |
| 2024-04-30 |
0.0938 USD |
35,272,989.7000 HBAR |
0.0921 USD |
0.0906 USD |
0.0954 USD |
0.0938 USD |
| 2024-04-29 |
0.1036 USD |
125,494,397.1000 HBAR |
0.1034 USD |
0.1005 USD |
0.1057 USD |
0.1036 USD |
| 2024-04-28 |
0.1036 USD |
98,423,150.8000 HBAR |
0.1064 USD |
0.1033 USD |
0.1090 USD |
0.1036 USD |
| 2024-04-27 |
0.1064 USD |
162,359,670.2000 HBAR |
0.1112 USD |
0.1043 USD |
0.1122 USD |
0.1064 USD |
| 2024-04-26 |
0.1111 USD |
261,701,016.3000 HBAR |
0.1228 USD |
0.1097 USD |
0.1230 USD |
0.1111 USD |
| 2024-04-25 |
0.1186 USD |
502,102,830.0000 HBAR |
0.1247 USD |
0.1093 USD |
0.1273 USD |
0.1186 USD |
| 2024-04-24 |
0.1236 USD |
91,419,973.2000 HBAR |
0.1218 USD |
0.1210 USD |
0.1279 USD |
0.1236 USD |
| 2024-04-23 |
0.1500 USD |
566,506,354.5000 HBAR |
0.0957 USD |
0.0956 USD |
0.1597 USD |
0.1500 USD |
| 2024-04-22 |
0.0913 USD |
50,719,022.3000 HBAR |
0.0888 USD |
0.0886 USD |
0.0935 USD |
0.0913 USD |
| 2024-04-21 |
0.0887 USD |
56,087,754.0000 HBAR |
0.0869 USD |
0.0858 USD |
0.0915 USD |
0.0887 USD |
| 2024-04-20 |
0.0866 USD |
45,215,535.1000 HBAR |
0.0804 USD |
0.0794 USD |
0.0870 USD |
0.0866 USD |
| 2024-04-19 |
0.0797 USD |
87,974,431.4000 HBAR |
0.0822 USD |
0.0762 USD |
0.0843 USD |
0.0797 USD |
| 2024-04-18 |
0.0825 USD |
46,538,103.4000 HBAR |
0.0781 USD |
0.0766 USD |
0.0830 USD |
0.0825 USD |
| 2024-04-17 |
0.0785 USD |
50,291,384.5000 HBAR |
0.0799 USD |
0.0756 USD |
0.0809 USD |
0.0785 USD |
| 2024-04-16 |
0.0799 USD |
65,397,087.5000 HBAR |
0.0794 USD |
0.0763 USD |
0.0812 USD |
0.0799 USD |
| 2024-04-15 |
0.0801 USD |
91,536,862.4000 HBAR |
0.0836 USD |
0.0773 USD |
0.0881 USD |
0.0801 USD |
| 2024-04-14 |
0.0837 USD |
137,805,579.5000 HBAR |
0.0791 USD |
0.0742 USD |
0.0839 USD |
0.0837 USD |
| 2024-04-13 |
0.0769 USD |
226,774,940.8000 HBAR |
0.0880 USD |
0.0690 USD |
0.0880 USD |
0.0769 USD |
| 2024-04-12 |
0.0870 USD |
148,882,915.0000 HBAR |
0.0999 USD |
0.0786 USD |
0.1012 USD |
0.0870 USD |
| 2024-04-11 |
0.1000 USD |
57,913,291.5000 HBAR |
0.1023 USD |
0.0981 USD |
0.1030 USD |
0.1000 USD |
| 2024-04-10 |
0.1022 USD |
62,337,334.8000 HBAR |
0.1033 USD |
0.0978 USD |
0.1044 USD |
0.1022 USD |
| 2024-04-09 |
0.1034 USD |
65,047,106.0000 HBAR |
0.1095 USD |
0.1031 USD |
0.1097 USD |
0.1034 USD |
| 2024-04-08 |
0.1095 USD |
118,167,092.0000 HBAR |
0.1058 USD |
0.1023 USD |
0.1106 USD |
0.1095 USD |
| 2024-04-07 |
0.1058 USD |
30,016,617.6000 HBAR |
0.1060 USD |
0.1044 USD |
0.1075 USD |
0.1058 USD |
| 2024-04-06 |
0.1065 USD |
27,917,845.4000 HBAR |
0.1048 USD |
0.1042 USD |
0.1065 USD |
0.1065 USD |
| 2024-04-05 |
0.1050 USD |
37,743,536.1000 HBAR |
0.1052 USD |
0.1000 USD |
0.1054 USD |
0.1050 USD |
| 2024-04-04 |
0.1045 USD |
42,388,425.4000 HBAR |
0.1025 USD |
0.1013 USD |
0.1074 USD |
0.1045 USD |
| 2024-04-03 |
0.1031 USD |
54,993,411.9000 HBAR |
0.1036 USD |
0.1004 USD |
0.1071 USD |
0.1031 USD |
| 2024-04-02 |
0.1044 USD |
67,871,819.5000 HBAR |
0.1099 USD |
0.1024 USD |
0.1099 USD |
0.1044 USD |
| 2024-04-01 |
0.1097 USD |
65,391,735.6000 HBAR |
0.1157 USD |
0.1069 USD |
0.1166 USD |
0.1097 USD |
| 2024-03-31 |
0.1158 USD |
55,656,892.3000 HBAR |
0.1134 USD |
0.1131 USD |
0.1198 USD |
0.1158 USD |
| 2024-03-30 |
0.1132 USD |
47,365,228.0000 HBAR |
0.1160 USD |
0.1129 USD |
0.1163 USD |
0.1132 USD |
| 2024-03-29 |
0.1160 USD |
39,938,332.7000 HBAR |
0.1161 USD |
0.1124 USD |
0.1179 USD |
0.1160 USD |
| 2024-03-28 |
0.1168 USD |
55,732,737.5000 HBAR |
0.1137 USD |
0.1112 USD |
0.1176 USD |
0.1168 USD |
| 2024-03-27 |
0.1142 USD |
93,981,422.2000 HBAR |
0.1203 USD |
0.1120 USD |
0.1214 USD |
0.1142 USD |
| 2024-03-26 |
0.1184 USD |
100,010,051.8000 HBAR |
0.1173 USD |
0.1167 USD |
0.1311 USD |
0.1184 USD |
| 2024-03-25 |
0.1176 USD |
62,346,819.4000 HBAR |
0.1100 USD |
0.1096 USD |
0.1189 USD |
0.1176 USD |
| 2024-03-24 |
0.1098 USD |
32,522,536.7000 HBAR |
0.1064 USD |
0.1055 USD |
0.1104 USD |
0.1098 USD |
| 2024-03-23 |
0.1073 USD |
34,418,631.3000 HBAR |
0.1065 USD |
0.1050 USD |
0.1100 USD |
0.1073 USD |
| 2024-03-22 |
0.1059 USD |
47,089,554.0000 HBAR |
0.1100 USD |
0.1035 USD |
0.1121 USD |
0.1059 USD |
| 2024-03-21 |
0.1097 USD |
53,450,228.8000 HBAR |
0.1114 USD |
0.1077 USD |
0.1130 USD |
0.1097 USD |
| 2024-03-20 |
0.1120 USD |
89,025,067.2000 HBAR |
0.1013 USD |
0.0982 USD |
0.1122 USD |
0.1120 USD |
| 2024-03-19 |
0.1011 USD |
123,636,022.1000 HBAR |
0.1118 USD |
0.0989 USD |
0.1133 USD |
0.1011 USD |
| 2024-03-18 |
0.1117 USD |
92,049,565.2000 HBAR |
0.1162 USD |
0.1084 USD |
0.1163 USD |
0.1117 USD |
| 2024-03-17 |
0.1167 USD |
72,177,691.6000 HBAR |
0.1109 USD |
0.1067 USD |
0.1198 USD |
0.1167 USD |
| 2024-03-16 |
0.1091 USD |
86,328,725.6000 HBAR |
0.1205 USD |
0.1084 USD |
0.1247 USD |
0.1091 USD |
| 2024-03-15 |
0.1206 USD |
104,835,634.2000 HBAR |
0.1270 USD |
0.1103 USD |
0.1275 USD |
0.1206 USD |