Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-29 |
0.1779 USD |
740,152,358.3000 HBAR |
0.1448 USD |
0.1434 USD |
0.1885 USD |
0.1779 USD |
| 2024-11-28 |
0.1448 USD |
234,294,831.6000 HBAR |
0.1419 USD |
0.1367 USD |
0.1501 USD |
0.1448 USD |
| 2024-11-27 |
0.1420 USD |
304,117,133.4000 HBAR |
0.1393 USD |
0.1325 USD |
0.1476 USD |
0.1420 USD |
| 2024-11-26 |
0.1392 USD |
413,536,521.9000 HBAR |
0.1349 USD |
0.1258 USD |
0.1406 USD |
0.1392 USD |
| 2024-11-25 |
0.1349 USD |
520,445,355.7000 HBAR |
0.1472 USD |
0.1312 USD |
0.1483 USD |
0.1349 USD |
| 2024-11-24 |
0.1472 USD |
790,828,222.9000 HBAR |
0.1546 USD |
0.1359 USD |
0.1685 USD |
0.1472 USD |
| 2024-11-23 |
0.1546 USD |
1,274,809,660.4000 HBAR |
0.1470 USD |
0.1446 USD |
0.1700 USD |
0.1546 USD |
| 2024-11-22 |
0.1471 USD |
1,186,218,824.7000 HBAR |
0.1268 USD |
0.1218 USD |
0.1559 USD |
0.1471 USD |
| 2024-11-21 |
0.1269 USD |
943,177,764.3000 HBAR |
0.1219 USD |
0.1183 USD |
0.1385 USD |
0.1269 USD |
| 2024-11-20 |
0.1218 USD |
835,112,721.0000 HBAR |
0.1333 USD |
0.1166 USD |
0.1349 USD |
0.1218 USD |
| 2024-11-19 |
0.1333 USD |
1,669,421,505.3000 HBAR |
0.1443 USD |
0.1281 USD |
0.1576 USD |
0.1333 USD |
| 2024-11-18 |
0.1443 USD |
2,162,636,137.9000 HBAR |
0.0902 USD |
0.0866 USD |
0.1500 USD |
0.1443 USD |
| 2024-11-17 |
0.0902 USD |
525,173,515.1000 HBAR |
0.0903 USD |
0.0829 USD |
0.0943 USD |
0.0902 USD |
| 2024-11-16 |
0.0902 USD |
1,371,964,429.8000 HBAR |
0.0725 USD |
0.0715 USD |
0.0965 USD |
0.0902 USD |
| 2024-11-15 |
0.0725 USD |
761,020,090.6000 HBAR |
0.0639 USD |
0.0628 USD |
0.0746 USD |
0.0725 USD |
| 2024-11-14 |
0.0639 USD |
540,299,547.3000 HBAR |
0.0596 USD |
0.0586 USD |
0.0685 USD |
0.0639 USD |
| 2024-11-13 |
0.0596 USD |
380,778,476.2000 HBAR |
0.0647 USD |
0.0556 USD |
0.0649 USD |
0.0596 USD |
| 2024-11-12 |
0.0647 USD |
683,812,265.7000 HBAR |
0.0584 USD |
0.0531 USD |
0.0780 USD |
0.0647 USD |
| 2024-11-11 |
0.0584 USD |
198,478,868.1000 HBAR |
0.0549 USD |
0.0536 USD |
0.0587 USD |
0.0584 USD |
| 2024-11-10 |
0.0549 USD |
195,944,243.7000 HBAR |
0.0528 USD |
0.0522 USD |
0.0577 USD |
0.0549 USD |
| 2024-11-09 |
0.0528 USD |
82,334,415.3000 HBAR |
0.0522 USD |
0.0501 USD |
0.0531 USD |
0.0528 USD |
| 2024-11-08 |
0.0522 USD |
175,487,794.9000 HBAR |
0.0493 USD |
0.0483 USD |
0.0530 USD |
0.0522 USD |
| 2024-11-07 |
0.0493 USD |
97,720,853.4000 HBAR |
0.0490 USD |
0.0478 USD |
0.0498 USD |
0.0493 USD |
| 2024-11-06 |
0.0490 USD |
185,785,445.4000 HBAR |
0.0461 USD |
0.0461 USD |
0.0501 USD |
0.0490 USD |
| 2024-11-05 |
0.0461 USD |
110,891,220.5000 HBAR |
0.0425 USD |
0.0425 USD |
0.0463 USD |
0.0461 USD |
| 2024-11-04 |
0.0425 USD |
85,624,533.7000 HBAR |
0.0429 USD |
0.0417 USD |
0.0435 USD |
0.0425 USD |
| 2024-11-03 |
0.0429 USD |
104,753,838.8000 HBAR |
0.0450 USD |
0.0416 USD |
0.0451 USD |
0.0429 USD |
| 2024-11-02 |
0.0450 USD |
53,722,983.7000 HBAR |
0.0456 USD |
0.0446 USD |
0.0461 USD |
0.0450 USD |
| 2024-11-01 |
0.0456 USD |
83,821,565.5000 HBAR |
0.0463 USD |
0.0451 USD |
0.0470 USD |
0.0456 USD |
| 2024-10-31 |
0.0463 USD |
106,867,013.7000 HBAR |
0.0486 USD |
0.0456 USD |
0.0487 USD |
0.0463 USD |
| 2024-10-30 |
0.0486 USD |
82,911,192.8000 HBAR |
0.0497 USD |
0.0481 USD |
0.0497 USD |
0.0486 USD |
| 2024-10-29 |
0.0497 USD |
111,031,727.0000 HBAR |
0.0488 USD |
0.0486 USD |
0.0506 USD |
0.0497 USD |
| 2024-10-28 |
0.0488 USD |
96,892,379.8000 HBAR |
0.0489 USD |
0.0471 USD |
0.0495 USD |
0.0488 USD |
| 2024-10-27 |
0.0488 USD |
41,615,085.0000 HBAR |
0.0482 USD |
0.0476 USD |
0.0496 USD |
0.0488 USD |
| 2024-10-26 |
0.0482 USD |
86,564,009.4000 HBAR |
0.0477 USD |
0.0470 USD |
0.0484 USD |
0.0482 USD |
| 2024-10-25 |
0.0478 USD |
127,805,224.9000 HBAR |
0.0511 USD |
0.0455 USD |
0.0521 USD |
0.0478 USD |
| 2024-10-24 |
0.0511 USD |
50,027,575.1000 HBAR |
0.0513 USD |
0.0502 USD |
0.0520 USD |
0.0511 USD |
| 2024-10-23 |
0.0513 USD |
70,936,907.8000 HBAR |
0.0525 USD |
0.0499 USD |
0.0526 USD |
0.0513 USD |
| 2024-10-22 |
0.0526 USD |
84,747,463.0000 HBAR |
0.0529 USD |
0.0513 USD |
0.0536 USD |
0.0526 USD |
| 2024-10-21 |
0.0529 USD |
137,580,774.0000 HBAR |
0.0559 USD |
0.0528 USD |
0.0565 USD |
0.0529 USD |
| 2024-10-20 |
0.0559 USD |
127,989,823.0000 HBAR |
0.0534 USD |
0.0519 USD |
0.0564 USD |
0.0559 USD |
| 2024-10-19 |
0.0534 USD |
101,540,297.7000 HBAR |
0.0518 USD |
0.0518 USD |
0.0541 USD |
0.0534 USD |
| 2024-10-18 |
0.0518 USD |
79,974,525.4000 HBAR |
0.0511 USD |
0.0506 USD |
0.0528 USD |
0.0518 USD |
| 2024-10-17 |
0.0511 USD |
134,299,315.6000 HBAR |
0.0535 USD |
0.0503 USD |
0.0540 USD |
0.0511 USD |
| 2024-10-16 |
0.0534 USD |
179,713,612.7000 HBAR |
0.0561 USD |
0.0534 USD |
0.0580 USD |
0.0534 USD |
| 2024-10-15 |
0.0561 USD |
274,443,596.0000 HBAR |
0.0535 USD |
0.0531 USD |
0.0586 USD |
0.0561 USD |
| 2024-10-14 |
0.0535 USD |
111,245,064.0000 HBAR |
0.0513 USD |
0.0504 USD |
0.0537 USD |
0.0535 USD |
| 2024-10-13 |
0.0512 USD |
64,508,929.6000 HBAR |
0.0515 USD |
0.0497 USD |
0.0516 USD |
0.0512 USD |
| 2024-10-12 |
0.0516 USD |
50,593,311.7000 HBAR |
0.0514 USD |
0.0510 USD |
0.0520 USD |
0.0516 USD |
| 2024-10-11 |
0.0514 USD |
85,272,746.5000 HBAR |
0.0503 USD |
0.0500 USD |
0.0519 USD |
0.0514 USD |