Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-15 |
0.0779 USD |
53,358,788.5000 HBAR |
0.0771 USD |
0.0770 USD |
0.0801 USD |
0.0779 USD |
| 2024-01-14 |
0.0781 USD |
50,223,304.6000 HBAR |
0.0811 USD |
0.0777 USD |
0.0813 USD |
0.0781 USD |
| 2024-01-13 |
0.0814 USD |
60,751,323.1000 HBAR |
0.0800 USD |
0.0776 USD |
0.0817 USD |
0.0814 USD |
| 2024-01-12 |
0.0798 USD |
108,113,698.9000 HBAR |
0.0843 USD |
0.0773 USD |
0.0853 USD |
0.0798 USD |
| 2024-01-11 |
0.0839 USD |
111,022,038.7000 HBAR |
0.0837 USD |
0.0815 USD |
0.0875 USD |
0.0839 USD |
| 2024-01-10 |
0.0843 USD |
133,480,638.6000 HBAR |
0.0774 USD |
0.0741 USD |
0.0854 USD |
0.0843 USD |
| 2024-01-09 |
0.0774 USD |
84,886,752.6000 HBAR |
0.0818 USD |
0.0754 USD |
0.0819 USD |
0.0774 USD |
| 2024-01-08 |
0.0823 USD |
124,953,919.0000 HBAR |
0.0753 USD |
0.0696 USD |
0.0826 USD |
0.0823 USD |
| 2024-01-07 |
0.0753 USD |
65,540,443.3000 HBAR |
0.0796 USD |
0.0747 USD |
0.0811 USD |
0.0753 USD |
| 2024-01-06 |
0.0789 USD |
67,813,519.6000 HBAR |
0.0849 USD |
0.0784 USD |
0.0849 USD |
0.0789 USD |
| 2024-01-05 |
0.0847 USD |
121,764,069.3000 HBAR |
0.0880 USD |
0.0809 USD |
0.0886 USD |
0.0847 USD |
| 2024-01-04 |
0.0880 USD |
105,588,192.5000 HBAR |
0.0884 USD |
0.0852 USD |
0.0896 USD |
0.0880 USD |
| 2024-01-03 |
0.0878 USD |
268,294,537.1000 HBAR |
0.0970 USD |
0.0782 USD |
0.0994 USD |
0.0878 USD |
| 2024-01-02 |
0.0968 USD |
250,170,673.6000 HBAR |
0.0916 USD |
0.0910 USD |
0.1014 USD |
0.0968 USD |
| 2024-01-01 |
0.0902 USD |
59,382,856.6000 HBAR |
0.0860 USD |
0.0840 USD |
0.0903 USD |
0.0902 USD |
| 2023-12-31 |
0.0865 USD |
49,194,365.4000 HBAR |
0.0870 USD |
0.0861 USD |
0.0893 USD |
0.0865 USD |
| 2023-12-30 |
0.0869 USD |
50,308,082.9000 HBAR |
0.0892 USD |
0.0861 USD |
0.0898 USD |
0.0869 USD |
| 2023-12-29 |
0.0889 USD |
86,933,964.3000 HBAR |
0.0895 USD |
0.0867 USD |
0.0914 USD |
0.0889 USD |
| 2023-12-28 |
0.0897 USD |
91,723,372.9000 HBAR |
0.0925 USD |
0.0889 USD |
0.0945 USD |
0.0897 USD |
| 2023-12-27 |
0.0918 USD |
101,155,167.7000 HBAR |
0.0901 USD |
0.0860 USD |
0.0936 USD |
0.0918 USD |
| 2023-12-26 |
0.0900 USD |
130,508,788.7000 HBAR |
0.0924 USD |
0.0832 USD |
0.0927 USD |
0.0900 USD |
| 2023-12-25 |
0.0924 USD |
90,661,593.0000 HBAR |
0.0903 USD |
0.0891 USD |
0.0934 USD |
0.0924 USD |
| 2023-12-24 |
0.0903 USD |
146,465,213.9000 HBAR |
0.0912 USD |
0.0882 USD |
0.0950 USD |
0.0903 USD |
| 2023-12-23 |
0.0910 USD |
63,471,121.9000 HBAR |
0.0909 USD |
0.0869 USD |
0.0913 USD |
0.0910 USD |
| 2023-12-22 |
0.0913 USD |
145,485,881.8000 HBAR |
0.0914 USD |
0.0872 USD |
0.0942 USD |
0.0913 USD |
| 2023-12-21 |
0.0907 USD |
140,768,123.4000 HBAR |
0.0870 USD |
0.0851 USD |
0.0928 USD |
0.0907 USD |
| 2023-12-20 |
0.0860 USD |
203,269,767.0000 HBAR |
0.0816 USD |
0.0804 USD |
0.0904 USD |
0.0860 USD |
| 2023-12-19 |
0.0805 USD |
87,412,527.2000 HBAR |
0.0796 USD |
0.0782 USD |
0.0817 USD |
0.0805 USD |
| 2023-12-18 |
0.0794 USD |
109,001,644.4000 HBAR |
0.0787 USD |
0.0725 USD |
0.0797 USD |
0.0794 USD |
| 2023-12-17 |
0.0781 USD |
53,770,182.9000 HBAR |
0.0801 USD |
0.0778 USD |
0.0805 USD |
0.0781 USD |
| 2023-12-16 |
0.0799 USD |
98,150,489.7000 HBAR |
0.0802 USD |
0.0794 USD |
0.0834 USD |
0.0799 USD |