Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-02 |
0.1213 USD |
179,314,509.6000 HBAR |
0.1142 USD |
0.1130 USD |
0.1214 USD |
0.1213 USD |
| 2026-01-01 |
0.1134 USD |
124,139,185.2000 HBAR |
0.1062 USD |
0.1062 USD |
0.1138 USD |
0.1134 USD |
| 2025-12-31 |
0.1062 USD |
185,011,215.6000 HBAR |
0.1116 USD |
0.1056 USD |
0.1119 USD |
0.1062 USD |
| 2025-12-30 |
0.1103 USD |
94,620,105.9000 HBAR |
0.1127 USD |
0.1102 USD |
0.1133 USD |
0.1103 USD |
| 2025-12-29 |
0.1132 USD |
159,401,376.5000 HBAR |
0.1154 USD |
0.1125 USD |
0.1189 USD |
0.1132 USD |
| 2025-12-28 |
0.1148 USD |
62,953,717.3000 HBAR |
0.1152 USD |
0.1135 USD |
0.1166 USD |
0.1148 USD |
| 2025-12-27 |
0.1143 USD |
67,154,192.6000 HBAR |
0.1116 USD |
0.1110 USD |
0.1144 USD |
0.1143 USD |
| 2025-12-26 |
0.1120 USD |
109,090,863.4000 HBAR |
0.1088 USD |
0.1083 USD |
0.1171 USD |
0.1120 USD |
| 2025-12-25 |
0.1121 USD |
80,000,974.2000 HBAR |
0.1092 USD |
0.1087 USD |
0.1130 USD |
0.1121 USD |
| 2025-12-24 |
0.1085 USD |
85,454,254.9000 HBAR |
0.1104 USD |
0.1081 USD |
0.1111 USD |
0.1085 USD |
| 2025-12-23 |
0.1105 USD |
118,852,721.1000 HBAR |
0.1141 USD |
0.1090 USD |
0.1148 USD |
0.1105 USD |
| 2025-12-22 |
0.1163 USD |
125,158,790.5000 HBAR |
0.1120 USD |
0.1106 USD |
0.1169 USD |
0.1163 USD |
| 2025-12-21 |
0.1109 USD |
74,887,338.2000 HBAR |
0.1137 USD |
0.1093 USD |
0.1139 USD |
0.1109 USD |
| 2025-12-20 |
0.1129 USD |
66,213,819.6000 HBAR |
0.1119 USD |
0.1107 USD |
0.1140 USD |
0.1129 USD |
| 2025-12-19 |
0.1133 USD |
202,942,952.8000 HBAR |
0.1049 USD |
0.1029 USD |
0.1136 USD |
0.1133 USD |
| 2025-12-18 |
0.1071 USD |
154,867,557.4000 HBAR |
0.1099 USD |
0.1058 USD |
0.1142 USD |
0.1071 USD |
| 2025-12-17 |
0.1113 USD |
105,184,181.7000 HBAR |
0.1146 USD |
0.1101 USD |
0.1174 USD |
0.1113 USD |
| 2025-12-16 |
0.1142 USD |
133,350,501.4000 HBAR |
0.1142 USD |
0.1118 USD |
0.1169 USD |
0.1142 USD |
| 2025-12-15 |
0.1127 USD |
185,371,504.8000 HBAR |
0.1182 USD |
0.1113 USD |
0.1218 USD |
0.1127 USD |
| 2025-12-14 |
0.1183 USD |
102,891,358.8000 HBAR |
0.1230 USD |
0.1175 USD |
0.1245 USD |
0.1183 USD |
| 2025-12-13 |
0.1223 USD |
80,812,099.2000 HBAR |
0.1240 USD |
0.1213 USD |
0.1264 USD |
0.1223 USD |
| 2025-12-12 |
0.1244 USD |
125,282,442.9000 HBAR |
0.1299 USD |
0.1232 USD |
0.1316 USD |
0.1244 USD |
| 2025-12-11 |
0.1292 USD |
115,025,190.1000 HBAR |
0.1347 USD |
0.1283 USD |
0.1350 USD |
0.1292 USD |
| 2025-12-10 |
0.1348 USD |
106,372,653.4000 HBAR |
0.1390 USD |
0.1346 USD |
0.1420 USD |
0.1348 USD |
| 2025-12-09 |
0.1415 USD |
98,339,300.6000 HBAR |
0.1345 USD |
0.1324 USD |
0.1432 USD |
0.1415 USD |
| 2025-12-08 |
0.1346 USD |
118,041,252.4000 HBAR |
0.1311 USD |
0.1305 USD |
0.1373 USD |
0.1346 USD |
| 2025-12-07 |
0.1349 USD |
92,273,478.4000 HBAR |
0.1340 USD |
0.1276 USD |
0.1361 USD |
0.1349 USD |
| 2025-12-06 |
0.1336 USD |
64,868,558.0000 HBAR |
0.1340 USD |
0.1326 USD |
0.1346 USD |
0.1336 USD |
| 2025-12-05 |
0.1341 USD |
114,571,874.5000 HBAR |
0.1394 USD |
0.1327 USD |
0.1401 USD |
0.1341 USD |
| 2025-12-04 |
0.1403 USD |
132,965,665.4000 HBAR |
0.1461 USD |
0.1375 USD |
0.1466 USD |
0.1403 USD |
| 2025-12-03 |
0.1463 USD |
134,800,225.8000 HBAR |
0.1447 USD |
0.1425 USD |
0.1502 USD |
0.1463 USD |
| 2025-12-02 |
0.1453 USD |
134,580,442.0000 HBAR |
0.1332 USD |
0.1309 USD |
0.1459 USD |
0.1453 USD |
| 2025-12-01 |
0.1314 USD |
141,573,278.2000 HBAR |
0.1413 USD |
0.1300 USD |
0.1417 USD |
0.1314 USD |
| 2025-11-30 |
0.1444 USD |
46,463,314.7000 HBAR |
0.1432 USD |
0.1414 USD |
0.1465 USD |
0.1444 USD |
| 2025-11-29 |
0.1428 USD |
65,601,913.3000 HBAR |
0.1454 USD |
0.1421 USD |
0.1463 USD |
0.1428 USD |
| 2025-11-28 |
0.1458 USD |
148,172,462.8000 HBAR |
0.1470 USD |
0.1440 USD |
0.1508 USD |
0.1458 USD |
| 2025-11-27 |
0.1479 USD |
113,224,913.6000 HBAR |
0.1478 USD |
0.1442 USD |
0.1495 USD |
0.1479 USD |
| 2025-11-26 |
0.1485 USD |
161,847,303.1000 HBAR |
0.1449 USD |
0.1415 USD |
0.1505 USD |
0.1485 USD |
| 2025-11-25 |
0.1446 USD |
164,877,694.0000 HBAR |
0.1485 USD |
0.1398 USD |
0.1492 USD |
0.1446 USD |
| 2025-11-24 |
0.1480 USD |
209,259,971.0000 HBAR |
0.1479 USD |
0.1406 USD |
0.1521 USD |
0.1480 USD |
| 2025-11-23 |
0.1510 USD |
275,291,766.9000 HBAR |
0.1317 USD |
0.1314 USD |
0.1556 USD |
0.1510 USD |
| 2025-11-22 |
0.1318 USD |
146,395,468.2000 HBAR |
0.1307 USD |
0.1263 USD |
0.1318 USD |
0.1318 USD |
| 2025-11-21 |
0.1293 USD |
293,656,036.0000 HBAR |
0.1364 USD |
0.1223 USD |
0.1383 USD |
0.1293 USD |
| 2025-11-20 |
0.1366 USD |
176,764,745.9000 HBAR |
0.1447 USD |
0.1342 USD |
0.1479 USD |
0.1366 USD |
| 2025-11-19 |
0.1408 USD |
169,559,971.9000 HBAR |
0.1506 USD |
0.1379 USD |
0.1519 USD |
0.1408 USD |
| 2025-11-18 |
0.1505 USD |
191,244,728.2000 HBAR |
0.1457 USD |
0.1425 USD |
0.1524 USD |
0.1505 USD |
| 2025-11-17 |
0.1449 USD |
217,060,719.7000 HBAR |
0.1465 USD |
0.1418 USD |
0.1541 USD |
0.1449 USD |
| 2025-11-16 |
0.1471 USD |
145,829,702.5000 HBAR |
0.1548 USD |
0.1464 USD |
0.1557 USD |
0.1471 USD |
| 2025-11-15 |
0.1546 USD |
111,415,429.1000 HBAR |
0.1529 USD |
0.1527 USD |
0.1586 USD |
0.1546 USD |
| 2025-11-14 |
0.1556 USD |
255,249,102.0000 HBAR |
0.1647 USD |
0.1539 USD |
0.1653 USD |
0.1556 USD |