Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-16 |
0.1962 USD |
92,684,298.8000 HBAR |
0.1981 USD |
0.1938 USD |
0.2020 USD |
0.1962 USD |
| 2025-05-15 |
0.1984 USD |
124,483,701.3000 HBAR |
0.2062 USD |
0.1934 USD |
0.2079 USD |
0.1984 USD |
| 2025-05-14 |
0.2059 USD |
119,692,073.8000 HBAR |
0.2162 USD |
0.2038 USD |
0.2169 USD |
0.2059 USD |
| 2025-05-13 |
0.2167 USD |
188,674,596.3000 HBAR |
0.2151 USD |
0.2007 USD |
0.2186 USD |
0.2167 USD |
| 2025-05-12 |
0.2160 USD |
347,745,266.1000 HBAR |
0.2069 USD |
0.2046 USD |
0.2300 USD |
0.2160 USD |
| 2025-05-11 |
0.2058 USD |
134,893,819.0000 HBAR |
0.2192 USD |
0.2010 USD |
0.2208 USD |
0.2058 USD |
| 2025-05-10 |
0.2144 USD |
157,624,900.2000 HBAR |
0.2025 USD |
0.2004 USD |
0.2163 USD |
0.2144 USD |
| 2025-05-09 |
0.2007 USD |
203,659,518.1000 HBAR |
0.1952 USD |
0.1927 USD |
0.2066 USD |
0.2007 USD |
| 2025-05-08 |
0.1930 USD |
151,598,840.7000 HBAR |
0.1758 USD |
0.1750 USD |
0.1971 USD |
0.1930 USD |
| 2025-05-07 |
0.1748 USD |
65,306,825.3000 HBAR |
0.1771 USD |
0.1726 USD |
0.1782 USD |
0.1748 USD |
| 2025-05-06 |
0.1755 USD |
102,214,793.6000 HBAR |
0.1735 USD |
0.1691 USD |
0.1761 USD |
0.1755 USD |
| 2025-05-05 |
0.1738 USD |
90,575,551.7000 HBAR |
0.1761 USD |
0.1717 USD |
0.1784 USD |
0.1738 USD |
| 2025-05-04 |
0.1777 USD |
54,438,524.8000 HBAR |
0.1803 USD |
0.1757 USD |
0.1849 USD |
0.1777 USD |
| 2025-05-03 |
0.1827 USD |
53,455,604.8000 HBAR |
0.1871 USD |
0.1791 USD |
0.1875 USD |
0.1827 USD |
| 2025-05-02 |
0.1854 USD |
100,243,905.7000 HBAR |
0.1860 USD |
0.1839 USD |
0.1906 USD |
0.1854 USD |
| 2025-05-01 |
0.1879 USD |
109,343,848.1000 HBAR |
0.1820 USD |
0.1813 USD |
0.1920 USD |
0.1879 USD |
| 2025-04-30 |
0.1820 USD |
159,520,504.9000 HBAR |
0.1861 USD |
0.1759 USD |
0.1887 USD |
0.1820 USD |
| 2025-04-29 |
0.1885 USD |
90,339,551.2000 HBAR |
0.1909 USD |
0.1860 USD |
0.1920 USD |
0.1885 USD |
| 2025-04-28 |
0.1908 USD |
172,407,845.5000 HBAR |
0.1904 USD |
0.1856 USD |
0.1993 USD |
0.1908 USD |
| 2025-04-27 |
0.1910 USD |
112,694,600.8000 HBAR |
0.1917 USD |
0.1850 USD |
0.1941 USD |
0.1910 USD |
| 2025-04-26 |
0.1910 USD |
85,538,908.5000 HBAR |
0.1927 USD |
0.1900 USD |
0.1982 USD |
0.1910 USD |
| 2025-04-25 |
0.1952 USD |
242,698,031.4000 HBAR |
0.1885 USD |
0.1841 USD |
0.2025 USD |
0.1952 USD |
| 2025-04-24 |
0.1869 USD |
218,630,194.2000 HBAR |
0.1804 USD |
0.1757 USD |
0.1893 USD |
0.1869 USD |
| 2025-04-23 |
0.1799 USD |
213,512,590.6000 HBAR |
0.1814 USD |
0.1775 USD |
0.1900 USD |
0.1799 USD |
| 2025-04-22 |
0.1813 USD |
150,311,105.6000 HBAR |
0.1692 USD |
0.1676 USD |
0.1825 USD |
0.1813 USD |
| 2025-04-21 |
0.1696 USD |
154,861,297.7000 HBAR |
0.1660 USD |
0.1660 USD |
0.1740 USD |
0.1696 USD |
| 2025-04-20 |
0.1666 USD |
65,241,714.3000 HBAR |
0.1670 USD |
0.1608 USD |
0.1688 USD |
0.1666 USD |
| 2025-04-19 |
0.1667 USD |
47,779,164.8000 HBAR |
0.1652 USD |
0.1643 USD |
0.1678 USD |
0.1667 USD |
| 2025-04-18 |
0.1654 USD |
74,492,403.7000 HBAR |
0.1630 USD |
0.1619 USD |
0.1666 USD |
0.1654 USD |
| 2025-04-17 |
0.1642 USD |
108,867,251.9000 HBAR |
0.1575 USD |
0.1562 USD |
0.1659 USD |
0.1642 USD |
| 2025-04-16 |
0.1567 USD |
110,671,255.1000 HBAR |
0.1570 USD |
0.1541 USD |
0.1610 USD |
0.1567 USD |
| 2025-04-15 |
0.1593 USD |
86,408,291.6000 HBAR |
0.1652 USD |
0.1586 USD |
0.1683 USD |
0.1593 USD |
| 2025-04-14 |
0.1662 USD |
149,565,867.0000 HBAR |
0.1652 USD |
0.1625 USD |
0.1728 USD |
0.1662 USD |
| 2025-04-13 |
0.1646 USD |
130,893,212.2000 HBAR |
0.1771 USD |
0.1631 USD |
0.1774 USD |
0.1646 USD |
| 2025-04-12 |
0.1755 USD |
151,590,128.1000 HBAR |
0.1675 USD |
0.1650 USD |
0.1763 USD |
0.1755 USD |
| 2025-04-11 |
0.1696 USD |
254,816,628.2000 HBAR |
0.1677 USD |
0.1647 USD |
0.1765 USD |
0.1696 USD |
| 2025-04-10 |
0.1671 USD |
255,085,897.9000 HBAR |
0.1687 USD |
0.1634 USD |
0.1782 USD |
0.1671 USD |
| 2025-04-09 |
0.1702 USD |
534,199,329.5000 HBAR |
0.1460 USD |
0.1423 USD |
0.1798 USD |
0.1702 USD |
| 2025-04-08 |
0.1468 USD |
376,193,941.2000 HBAR |
0.1525 USD |
0.1458 USD |
0.1672 USD |
0.1468 USD |
| 2025-04-07 |
0.1524 USD |
522,412,488.6000 HBAR |
0.1400 USD |
0.1247 USD |
0.1550 USD |
0.1524 USD |
| 2025-04-06 |
0.1425 USD |
176,107,125.7000 HBAR |
0.1621 USD |
0.1409 USD |
0.1629 USD |
0.1425 USD |
| 2025-04-05 |
0.1616 USD |
70,646,750.9000 HBAR |
0.1642 USD |
0.1587 USD |
0.1654 USD |
0.1616 USD |
| 2025-04-04 |
0.1655 USD |
183,028,988.2000 HBAR |
0.1626 USD |
0.1570 USD |
0.1680 USD |
0.1655 USD |
| 2025-04-03 |
0.1619 USD |
196,881,422.4000 HBAR |
0.1613 USD |
0.1527 USD |
0.1707 USD |
0.1619 USD |
| 2025-04-02 |
0.1671 USD |
184,913,335.6000 HBAR |
0.1703 USD |
0.1624 USD |
0.1810 USD |
0.1671 USD |
| 2025-04-01 |
0.1711 USD |
146,133,140.6000 HBAR |
0.1631 USD |
0.1618 USD |
0.1761 USD |
0.1711 USD |
| 2025-03-31 |
0.1644 USD |
203,060,916.2000 HBAR |
0.1677 USD |
0.1563 USD |
0.1682 USD |
0.1644 USD |
| 2025-03-30 |
0.1682 USD |
95,701,701.9000 HBAR |
0.1721 USD |
0.1666 USD |
0.1755 USD |
0.1682 USD |
| 2025-03-29 |
0.1696 USD |
161,311,967.7000 HBAR |
0.1822 USD |
0.1666 USD |
0.1835 USD |
0.1696 USD |
| 2025-03-28 |
0.1812 USD |
107,774,097.2000 HBAR |
0.1937 USD |
0.1797 USD |
0.1947 USD |
0.1812 USD |