Crypto exchange Coinbase Pro

Market Hedera Hashgraph (HBAR) / USD

Identifier on Coinbase Pro: HBAR-USD
123...1011
Date Price Volume Open Low High Close
2024-03-05 0.1206 USD 46,211,702.6000 HBAR 0.1174 USD 0.1173 USD 0.1234 USD 0.1206 USD
2024-03-04 0.1181 USD 168,234,401.2000 HBAR 0.1130 USD 0.1115 USD 0.1201 USD 0.1181 USD
2024-03-03 0.1130 USD 78,018,501.3000 HBAR 0.1155 USD 0.1075 USD 0.1156 USD 0.1130 USD
2024-03-02 0.1140 USD 123,742,959.9000 HBAR 0.1168 USD 0.1123 USD 0.1207 USD 0.1140 USD
2024-03-01 0.1168 USD 91,188,000.4000 HBAR 0.1146 USD 0.1133 USD 0.1178 USD 0.1168 USD
2024-02-29 0.1115 USD 178,187,132.5000 HBAR 0.1136 USD 0.1100 USD 0.1241 USD 0.1115 USD
2024-02-28 0.1135 USD 198,998,020.0000 HBAR 0.1082 USD 0.1041 USD 0.1187 USD 0.1135 USD
2024-02-27 0.1087 USD 119,804,884.5000 HBAR 0.1117 USD 0.1071 USD 0.1132 USD 0.1087 USD
2024-02-26 0.1117 USD 142,911,521.0000 HBAR 0.1092 USD 0.1033 USD 0.1139 USD 0.1117 USD
2024-02-25 0.1095 USD 78,109,137.2000 HBAR 0.1101 USD 0.1065 USD 0.1119 USD 0.1095 USD
2024-02-24 0.1098 USD 108,704,719.0000 HBAR 0.1094 USD 0.1062 USD 0.1114 USD 0.1098 USD
2024-02-23 0.1093 USD 155,369,898.6000 HBAR 0.1162 USD 0.1072 USD 0.1169 USD 0.1093 USD
2024-02-22 0.1194 USD 284,047,714.5000 HBAR 0.1049 USD 0.1002 USD 0.1199 USD 0.1194 USD
2024-02-21 0.1018 USD 312,770,811.5000 HBAR 0.1074 USD 0.0997 USD 0.1121 USD 0.1018 USD
2024-02-20 0.1079 USD 430,980,168.2000 HBAR 0.1120 USD 0.1012 USD 0.1136 USD 0.1079 USD
2024-02-19 0.1098 USD 532,520,999.7000 HBAR 0.0897 USD 0.0896 USD 0.1184 USD 0.1098 USD
2024-02-18 0.0897 USD 125,913,834.5000 HBAR 0.0836 USD 0.0834 USD 0.0922 USD 0.0897 USD
2024-02-17 0.0830 USD 60,796,839.2000 HBAR 0.0856 USD 0.0816 USD 0.0859 USD 0.0830 USD
2024-02-16 0.0850 USD 92,976,792.7000 HBAR 0.0829 USD 0.0824 USD 0.0860 USD 0.0850 USD
2024-02-15 0.0821 USD 95,258,720.0000 HBAR 0.0826 USD 0.0815 USD 0.0845 USD 0.0821 USD
2024-02-14 0.0824 USD 83,848,453.0000 HBAR 0.0814 USD 0.0804 USD 0.0845 USD 0.0824 USD
2024-02-13 0.0816 USD 97,978,189.8000 HBAR 0.0797 USD 0.0782 USD 0.0824 USD 0.0816 USD
2024-02-12 0.0800 USD 54,809,675.8000 HBAR 0.0784 USD 0.0763 USD 0.0804 USD 0.0800 USD
2024-02-11 0.0782 USD 52,160,444.3000 HBAR 0.0789 USD 0.0776 USD 0.0800 USD 0.0782 USD
2024-02-10 0.0790 USD 47,757,136.2000 HBAR 0.0796 USD 0.0774 USD 0.0803 USD 0.0790 USD
2024-02-09 0.0793 USD 89,130,438.4000 HBAR 0.0760 USD 0.0755 USD 0.0799 USD 0.0793 USD
2024-02-08 0.0760 USD 100,487,819.9000 HBAR 0.0762 USD 0.0755 USD 0.0785 USD 0.0760 USD
2024-02-07 0.0759 USD 134,340,938.6000 HBAR 0.0752 USD 0.0707 USD 0.0769 USD 0.0759 USD
2024-02-06 0.0748 USD 152,278,767.6000 HBAR 0.0695 USD 0.0690 USD 0.0771 USD 0.0748 USD
2024-02-05 0.0693 USD 39,900,038.0000 HBAR 0.0685 USD 0.0674 USD 0.0708 USD 0.0693 USD
2024-02-04 0.0694 USD 28,217,165.7000 HBAR 0.0693 USD 0.0682 USD 0.0696 USD 0.0694 USD
2024-02-03 0.0693 USD 34,806,686.7000 HBAR 0.0693 USD 0.0684 USD 0.0701 USD 0.0693 USD
2024-02-02 0.0692 USD 57,278,355.9000 HBAR 0.0712 USD 0.0682 USD 0.0714 USD 0.0692 USD
2024-02-01 0.0699 USD 54,691,863.1000 HBAR 0.0694 USD 0.0682 USD 0.0703 USD 0.0699 USD
2024-01-31 0.0696 USD 69,518,618.3000 HBAR 0.0730 USD 0.0688 USD 0.0731 USD 0.0696 USD
2024-01-30 0.0729 USD 55,663,459.2000 HBAR 0.0745 USD 0.0725 USD 0.0752 USD 0.0729 USD
2024-01-29 0.0744 USD 41,302,513.9000 HBAR 0.0733 USD 0.0713 USD 0.0746 USD 0.0744 USD
2024-01-28 0.0734 USD 40,559,690.2000 HBAR 0.0744 USD 0.0726 USD 0.0761 USD 0.0734 USD
2024-01-27 0.0745 USD 22,732,101.7000 HBAR 0.0745 USD 0.0737 USD 0.0754 USD 0.0745 USD
2024-01-26 0.0746 USD 45,841,021.6000 HBAR 0.0714 USD 0.0704 USD 0.0748 USD 0.0746 USD
2024-01-25 0.0713 USD 40,426,395.9000 HBAR 0.0724 USD 0.0698 USD 0.0725 USD 0.0713 USD
2024-01-24 0.0723 USD 60,636,452.6000 HBAR 0.0706 USD 0.0699 USD 0.0727 USD 0.0723 USD
2024-01-23 0.0702 USD 92,252,159.2000 HBAR 0.0713 USD 0.0671 USD 0.0725 USD 0.0702 USD
2024-01-22 0.0713 USD 66,809,732.3000 HBAR 0.0755 USD 0.0709 USD 0.0760 USD 0.0713 USD
2024-01-21 0.0755 USD 36,083,559.6000 HBAR 0.0762 USD 0.0755 USD 0.0775 USD 0.0755 USD
2024-01-20 0.0764 USD 43,631,709.7000 HBAR 0.0755 USD 0.0746 USD 0.0768 USD 0.0764 USD
2024-01-19 0.0759 USD 80,250,611.2000 HBAR 0.0752 USD 0.0720 USD 0.0762 USD 0.0759 USD
2024-01-18 0.0757 USD 60,623,066.9000 HBAR 0.0789 USD 0.0737 USD 0.0795 USD 0.0757 USD
2024-01-17 0.0786 USD 49,443,282.0000 HBAR 0.0806 USD 0.0783 USD 0.0811 USD 0.0786 USD
2024-01-16 0.0812 USD 55,686,308.6000 HBAR 0.0777 USD 0.0773 USD 0.0817 USD 0.0812 USD
123...1011