Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-18 |
0.3519 USD |
400,634,281.7000 HBAR |
0.3747 USD |
0.3403 USD |
0.3849 USD |
0.3519 USD |
| 2025-01-17 |
0.3777 USD |
622,651,839.0000 HBAR |
0.3630 USD |
0.3614 USD |
0.4010 USD |
0.3777 USD |
| 2025-01-16 |
0.3836 USD |
909,696,618.7000 HBAR |
0.3224 USD |
0.3056 USD |
0.3856 USD |
0.3836 USD |
| 2025-01-15 |
0.3130 USD |
432,915,488.5000 HBAR |
0.2870 USD |
0.2858 USD |
0.3220 USD |
0.3130 USD |
| 2025-01-14 |
0.2877 USD |
249,025,395.0000 HBAR |
0.2751 USD |
0.2725 USD |
0.2931 USD |
0.2877 USD |
| 2025-01-13 |
0.2739 USD |
336,540,770.5000 HBAR |
0.2780 USD |
0.2556 USD |
0.2888 USD |
0.2739 USD |
| 2025-01-12 |
0.2752 USD |
175,948,001.5000 HBAR |
0.2920 USD |
0.2730 USD |
0.2922 USD |
0.2752 USD |
| 2025-01-11 |
0.2922 USD |
227,221,890.1000 HBAR |
0.2816 USD |
0.2752 USD |
0.2964 USD |
0.2922 USD |
| 2025-01-10 |
0.2825 USD |
284,936,484.2000 HBAR |
0.2688 USD |
0.2668 USD |
0.2854 USD |
0.2825 USD |
| 2025-01-09 |
0.2688 USD |
317,943,433.3000 HBAR |
0.2850 USD |
0.2624 USD |
0.2851 USD |
0.2688 USD |
| 2025-01-08 |
0.2849 USD |
380,863,574.9000 HBAR |
0.2891 USD |
0.2662 USD |
0.2958 USD |
0.2849 USD |
| 2025-01-07 |
0.2892 USD |
435,950,317.2000 HBAR |
0.3083 USD |
0.2880 USD |
0.3300 USD |
0.2892 USD |
| 2025-01-06 |
0.3083 USD |
259,447,791.0000 HBAR |
0.3014 USD |
0.2960 USD |
0.3185 USD |
0.3083 USD |
| 2025-01-05 |
0.3014 USD |
171,075,598.3000 HBAR |
0.3059 USD |
0.2959 USD |
0.3127 USD |
0.3014 USD |
| 2025-01-04 |
0.3059 USD |
229,225,418.3000 HBAR |
0.3135 USD |
0.3016 USD |
0.3200 USD |
0.3059 USD |
| 2025-01-03 |
0.3136 USD |
425,826,921.2000 HBAR |
0.2919 USD |
0.2917 USD |
0.3240 USD |
0.3136 USD |
| 2025-01-02 |
0.2919 USD |
255,946,651.6000 HBAR |
0.2942 USD |
0.2846 USD |
0.3085 USD |
0.2919 USD |
| 2025-01-01 |
0.2942 USD |
354,798,066.2000 HBAR |
0.2684 USD |
0.2637 USD |
0.2999 USD |
0.2942 USD |
| 2024-12-31 |
0.2684 USD |
215,801,098.1000 HBAR |
0.2781 USD |
0.2664 USD |
0.2823 USD |
0.2684 USD |
| 2024-12-30 |
0.2780 USD |
348,171,842.6000 HBAR |
0.2783 USD |
0.2653 USD |
0.2904 USD |
0.2780 USD |
| 2024-12-29 |
0.2784 USD |
246,793,958.5000 HBAR |
0.2939 USD |
0.2745 USD |
0.3040 USD |
0.2784 USD |
| 2024-12-28 |
0.2939 USD |
273,528,230.7000 HBAR |
0.2764 USD |
0.2717 USD |
0.3021 USD |
0.2939 USD |
| 2024-12-27 |
0.2764 USD |
354,500,227.4000 HBAR |
0.2843 USD |
0.2730 USD |
0.2965 USD |
0.2764 USD |
| 2024-12-26 |
0.2843 USD |
310,801,115.8000 HBAR |
0.3130 USD |
0.2824 USD |
0.3174 USD |
0.2843 USD |
| 2024-12-25 |
0.3129 USD |
315,753,017.3000 HBAR |
0.3286 USD |
0.3055 USD |
0.3351 USD |
0.3129 USD |
| 2024-12-24 |
0.3286 USD |
717,825,025.5000 HBAR |
0.2914 USD |
0.2811 USD |
0.3392 USD |
0.3286 USD |
| 2024-12-23 |
0.2914 USD |
533,016,068.9000 HBAR |
0.2654 USD |
0.2555 USD |
0.2924 USD |
0.2914 USD |
| 2024-12-22 |
0.2654 USD |
407,475,871.7000 HBAR |
0.2539 USD |
0.2435 USD |
0.2727 USD |
0.2654 USD |
| 2024-12-21 |
0.2538 USD |
402,991,087.7000 HBAR |
0.2709 USD |
0.2495 USD |
0.2829 USD |
0.2538 USD |
| 2024-12-20 |
0.2708 USD |
810,233,196.1000 HBAR |
0.2675 USD |
0.2318 USD |
0.2863 USD |
0.2708 USD |
| 2024-12-19 |
0.2675 USD |
701,199,578.0000 HBAR |
0.2723 USD |
0.2534 USD |
0.3012 USD |
0.2675 USD |
| 2024-12-18 |
0.2725 USD |
556,655,202.0000 HBAR |
0.2847 USD |
0.2697 USD |
0.3115 USD |
0.2725 USD |
| 2024-12-17 |
0.2847 USD |
353,726,953.0000 HBAR |
0.2826 USD |
0.2750 USD |
0.2990 USD |
0.2847 USD |
| 2024-12-16 |
0.2825 USD |
287,183,670.1000 HBAR |
0.2961 USD |
0.2740 USD |
0.2990 USD |
0.2825 USD |
| 2024-12-15 |
0.2961 USD |
199,007,909.0000 HBAR |
0.2943 USD |
0.2830 USD |
0.2980 USD |
0.2961 USD |
| 2024-12-14 |
0.2943 USD |
221,895,446.4000 HBAR |
0.3146 USD |
0.2885 USD |
0.3155 USD |
0.2943 USD |
| 2024-12-13 |
0.3146 USD |
457,654,492.4000 HBAR |
0.2916 USD |
0.2890 USD |
0.3310 USD |
0.3146 USD |
| 2024-12-12 |
0.2915 USD |
530,535,340.6000 HBAR |
0.2992 USD |
0.2855 USD |
0.3145 USD |
0.2915 USD |
| 2024-12-11 |
0.2991 USD |
559,680,463.2000 HBAR |
0.2902 USD |
0.2710 USD |
0.3108 USD |
0.2991 USD |
| 2024-12-10 |
0.2903 USD |
828,792,845.6000 HBAR |
0.2803 USD |
0.2524 USD |
0.3034 USD |
0.2903 USD |
| 2024-12-09 |
0.2803 USD |
705,561,058.2000 HBAR |
0.3332 USD |
0.2334 USD |
0.3359 USD |
0.2803 USD |
| 2024-12-08 |
0.3332 USD |
350,958,946.5000 HBAR |
0.3324 USD |
0.3244 USD |
0.3425 USD |
0.3332 USD |
| 2024-12-07 |
0.3325 USD |
618,142,373.1000 HBAR |
0.3679 USD |
0.3200 USD |
0.3742 USD |
0.3325 USD |
| 2024-12-06 |
0.3680 USD |
844,009,765.9000 HBAR |
0.2923 USD |
0.2755 USD |
0.3850 USD |
0.3680 USD |
| 2024-12-05 |
0.2924 USD |
866,830,202.1000 HBAR |
0.2881 USD |
0.2800 USD |
0.3116 USD |
0.2924 USD |
| 2024-12-04 |
0.2882 USD |
1,105,257,857.0000 HBAR |
0.3150 USD |
0.2750 USD |
0.3367 USD |
0.2882 USD |
| 2024-12-03 |
0.3147 USD |
1,852,135,667.3000 HBAR |
0.3116 USD |
0.3000 USD |
0.3920 USD |
0.3147 USD |
| 2024-12-02 |
0.3117 USD |
1,875,807,761.8000 HBAR |
0.2087 USD |
0.2074 USD |
0.3262 USD |
0.3117 USD |
| 2024-12-01 |
0.2087 USD |
1,004,287,991.0000 HBAR |
0.1705 USD |
0.1642 USD |
0.2211 USD |
0.2087 USD |
| 2024-11-30 |
0.1704 USD |
550,929,084.9000 HBAR |
0.1780 USD |
0.1637 USD |
0.1862 USD |
0.1704 USD |