Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-21 |
0.0999 USD |
51,847,111.6000 HBAR |
0.0997 USD |
0.0988 USD |
0.1015 USD |
0.0999 USD |
| 2026-02-20 |
0.1003 USD |
99,249,386.6000 HBAR |
0.0975 USD |
0.0969 USD |
0.1015 USD |
0.1003 USD |
| 2026-02-19 |
0.0976 USD |
83,769,928.6000 HBAR |
0.0991 USD |
0.0958 USD |
0.0997 USD |
0.0976 USD |
| 2026-02-18 |
0.0993 USD |
79,202,768.0000 HBAR |
0.1020 USD |
0.0988 USD |
0.1027 USD |
0.0993 USD |
| 2026-02-17 |
0.1019 USD |
78,075,478.5000 HBAR |
0.1016 USD |
0.0992 USD |
0.1035 USD |
0.1019 USD |
| 2026-02-16 |
0.1003 USD |
70,979,061.3000 HBAR |
0.1003 USD |
0.0986 USD |
0.1027 USD |
0.1003 USD |
| 2026-02-15 |
0.0985 USD |
113,760,245.0000 HBAR |
0.1039 USD |
0.0979 USD |
0.1065 USD |
0.0985 USD |
| 2026-02-14 |
0.1039 USD |
237,791,187.1000 HBAR |
0.0988 USD |
0.0988 USD |
0.1077 USD |
0.1039 USD |
| 2026-02-13 |
0.0976 USD |
100,956,650.3000 HBAR |
0.0931 USD |
0.0914 USD |
0.0976 USD |
0.0976 USD |
| 2026-02-12 |
0.0911 USD |
124,147,816.8000 HBAR |
0.0891 USD |
0.0891 USD |
0.0966 USD |
0.0911 USD |
| 2026-02-11 |
0.0897 USD |
117,489,770.9000 HBAR |
0.0907 USD |
0.0871 USD |
0.0915 USD |
0.0897 USD |
| 2026-02-10 |
0.0903 USD |
91,744,286.7000 HBAR |
0.0921 USD |
0.0894 USD |
0.0932 USD |
0.0903 USD |
| 2026-02-09 |
0.0927 USD |
131,421,842.4000 HBAR |
0.0912 USD |
0.0877 USD |
0.0939 USD |
0.0927 USD |
| 2026-02-08 |
0.0936 USD |
64,087,490.0000 HBAR |
0.0900 USD |
0.0888 USD |
0.0948 USD |
0.0936 USD |
| 2026-02-07 |
0.0901 USD |
150,831,072.3000 HBAR |
0.0912 USD |
0.0867 USD |
0.0917 USD |
0.0901 USD |
| 2026-02-06 |
0.0906 USD |
498,612,983.5000 HBAR |
0.0780 USD |
0.0721 USD |
0.0982 USD |
0.0906 USD |
| 2026-02-05 |
0.0827 USD |
224,025,406.2000 HBAR |
0.0893 USD |
0.0800 USD |
0.0900 USD |
0.0827 USD |
| 2026-02-04 |
0.0886 USD |
143,953,343.3000 HBAR |
0.0906 USD |
0.0882 USD |
0.0935 USD |
0.0886 USD |
| 2026-02-03 |
0.0905 USD |
125,037,848.6000 HBAR |
0.0932 USD |
0.0873 USD |
0.0933 USD |
0.0905 USD |
| 2026-02-02 |
0.0938 USD |
237,940,697.6000 HBAR |
0.0884 USD |
0.0860 USD |
0.0959 USD |
0.0938 USD |
| 2026-02-01 |
0.0899 USD |
135,516,331.5000 HBAR |
0.0929 USD |
0.0880 USD |
0.0934 USD |
0.0899 USD |
| 2026-01-31 |
0.0911 USD |
257,283,839.1000 HBAR |
0.0986 USD |
0.0839 USD |
0.0986 USD |
0.0911 USD |
| 2026-01-30 |
0.0994 USD |
198,009,810.5000 HBAR |
0.1010 USD |
0.0965 USD |
0.1015 USD |
0.0994 USD |
| 2026-01-29 |
0.1022 USD |
111,681,972.2000 HBAR |
0.1070 USD |
0.0987 USD |
0.1072 USD |
0.1022 USD |
| 2026-01-28 |
0.1069 USD |
63,101,118.9000 HBAR |
0.1081 USD |
0.1060 USD |
0.1089 USD |
0.1069 USD |
| 2026-01-27 |
0.1074 USD |
113,504,604.5000 HBAR |
0.1065 USD |
0.1045 USD |
0.1085 USD |
0.1074 USD |
| 2026-01-26 |
0.1068 USD |
80,046,170.9000 HBAR |
0.1032 USD |
0.1030 USD |
0.1079 USD |
0.1068 USD |
| 2026-01-25 |
0.1025 USD |
106,812,563.4000 HBAR |
0.1083 USD |
0.1009 USD |
0.1086 USD |
0.1025 USD |
| 2026-01-24 |
0.1083 USD |
44,121,803.8000 HBAR |
0.1094 USD |
0.1073 USD |
0.1098 USD |
0.1083 USD |
| 2026-01-23 |
0.1094 USD |
116,361,806.4000 HBAR |
0.1081 USD |
0.1075 USD |
0.1125 USD |
0.1094 USD |
| 2026-01-22 |
0.1084 USD |
98,031,502.8000 HBAR |
0.1093 USD |
0.1068 USD |
0.1112 USD |
0.1084 USD |
| 2026-01-21 |
0.1069 USD |
180,415,100.0000 HBAR |
0.1056 USD |
0.1053 USD |
0.1113 USD |
0.1069 USD |
| 2026-01-20 |
0.1052 USD |
138,130,885.3000 HBAR |
0.1108 USD |
0.1048 USD |
0.1113 USD |
0.1052 USD |
| 2026-01-19 |
0.1108 USD |
156,385,454.3000 HBAR |
0.1117 USD |
0.1031 USD |
0.1125 USD |
0.1108 USD |
| 2026-01-18 |
0.1172 USD |
71,203,030.5000 HBAR |
0.1189 USD |
0.1159 USD |
0.1194 USD |
0.1172 USD |
| 2026-01-17 |
0.1198 USD |
64,325,666.1000 HBAR |
0.1186 USD |
0.1177 USD |
0.1201 USD |
0.1198 USD |
| 2026-01-16 |
0.1168 USD |
99,608,273.7000 HBAR |
0.1178 USD |
0.1144 USD |
0.1191 USD |
0.1168 USD |
| 2026-01-15 |
0.1172 USD |
147,117,483.2000 HBAR |
0.1234 USD |
0.1161 USD |
0.1235 USD |
0.1172 USD |
| 2026-01-14 |
0.1231 USD |
241,131,969.3000 HBAR |
0.1223 USD |
0.1218 USD |
0.1289 USD |
0.1231 USD |
| 2026-01-13 |
0.1229 USD |
180,271,873.6000 HBAR |
0.1149 USD |
0.1145 USD |
0.1240 USD |
0.1229 USD |
| 2026-01-12 |
0.1149 USD |
159,232,509.6000 HBAR |
0.1172 USD |
0.1134 USD |
0.1202 USD |
0.1149 USD |
| 2026-01-11 |
0.1163 USD |
83,002,418.0000 HBAR |
0.1176 USD |
0.1158 USD |
0.1190 USD |
0.1163 USD |
| 2026-01-10 |
0.1188 USD |
60,366,082.5000 HBAR |
0.1202 USD |
0.1179 USD |
0.1209 USD |
0.1188 USD |
| 2026-01-09 |
0.1191 USD |
219,916,676.0000 HBAR |
0.1204 USD |
0.1180 USD |
0.1234 USD |
0.1191 USD |
| 2026-01-08 |
0.1206 USD |
177,574,559.0000 HBAR |
0.1236 USD |
0.1178 USD |
0.1242 USD |
0.1206 USD |
| 2026-01-07 |
0.1231 USD |
146,004,596.2000 HBAR |
0.1289 USD |
0.1221 USD |
0.1295 USD |
0.1231 USD |
| 2026-01-06 |
0.1278 USD |
253,119,788.1000 HBAR |
0.1317 USD |
0.1241 USD |
0.1350 USD |
0.1278 USD |
| 2026-01-05 |
0.1278 USD |
130,005,958.4000 HBAR |
0.1253 USD |
0.1236 USD |
0.1299 USD |
0.1278 USD |
| 2026-01-04 |
0.1252 USD |
162,950,802.3000 HBAR |
0.1208 USD |
0.1202 USD |
0.1289 USD |
0.1252 USD |
| 2026-01-03 |
0.1209 USD |
105,757,343.0000 HBAR |
0.1216 USD |
0.1171 USD |
0.1223 USD |
0.1209 USD |