Identifier on Kraken: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-16 |
0.0674 USD |
3,674,528.0946 HBAR |
0.0680 USD |
0.0668 USD |
0.0683 USD |
0.0673 USD |
| 2026-07-15 |
0.0679 USD |
15,354,453.2933 HBAR |
0.0674 USD |
0.0671 USD |
0.0705 USD |
0.0679 USD |
| 2026-07-14 |
0.0665 USD |
11,185,634.0976 HBAR |
0.0666 USD |
0.0656 USD |
0.0676 USD |
0.0673 USD |
| 2026-07-13 |
0.0669 USD |
9,970,324.8819 HBAR |
0.0675 USD |
0.0656 USD |
0.0687 USD |
0.0665 USD |
| 2026-07-12 |
0.0678 USD |
7,230,741.4363 HBAR |
0.0684 USD |
0.0672 USD |
0.0687 USD |
0.0676 USD |
| 2026-07-11 |
0.0692 USD |
16,988,855.1973 HBAR |
0.0703 USD |
0.0666 USD |
0.0712 USD |
0.0688 USD |
| 2026-07-10 |
0.0704 USD |
5,255,138.1786 HBAR |
0.0699 USD |
0.0695 USD |
0.0714 USD |
0.0703 USD |
| 2026-07-09 |
0.0700 USD |
5,529,238.6707 HBAR |
0.0693 USD |
0.0691 USD |
0.0714 USD |
0.0699 USD |
| 2026-07-08 |
0.0697 USD |
12,342,343.1892 HBAR |
0.0708 USD |
0.0688 USD |
0.0711 USD |
0.0692 USD |
| 2026-07-07 |
0.0716 USD |
8,879,389.2314 HBAR |
0.0733 USD |
0.0703 USD |
0.0736 USD |
0.0710 USD |
| 2026-07-06 |
0.0742 USD |
7,444,629.0851 HBAR |
0.0763 USD |
0.0725 USD |
0.0763 USD |
0.0730 USD |
| 2026-07-05 |
0.0755 USD |
5,980,235.6840 HBAR |
0.0773 USD |
0.0743 USD |
0.0777 USD |
0.0763 USD |
| 2026-07-04 |
0.0736 USD |
27,719,540.5477 HBAR |
0.0733 USD |
0.0720 USD |
0.0773 USD |
0.0771 USD |
| 2026-07-03 |
0.0722 USD |
19,596,411.4577 HBAR |
0.0708 USD |
0.0705 USD |
0.0744 USD |
0.0732 USD |
| 2026-07-02 |
0.0730 USD |
11,782,580.9861 HBAR |
0.0719 USD |
0.0705 USD |
0.0748 USD |
0.0708 USD |
| 2026-07-01 |
0.0706 USD |
8,136,577.0454 HBAR |
0.0695 USD |
0.0685 USD |
0.0730 USD |
0.0716 USD |
| 2026-06-30 |
0.0701 USD |
11,063,628.1769 HBAR |
0.0716 USD |
0.0686 USD |
0.0717 USD |
0.0694 USD |
| 2026-06-29 |
0.0714 USD |
3,979,258.7956 HBAR |
0.0709 USD |
0.0705 USD |
0.0723 USD |
0.0716 USD |
| 2026-06-28 |
0.0709 USD |
4,346,109.5162 HBAR |
0.0719 USD |
0.0701 USD |
0.0719 USD |
0.0711 USD |
| 2026-06-27 |
0.0723 USD |
3,641,386.9004 HBAR |
0.0710 USD |
0.0710 USD |
0.0733 USD |
0.0719 USD |
| 2026-06-26 |
0.0722 USD |
7,254,665.1402 HBAR |
0.0735 USD |
0.0706 USD |
0.0741 USD |
0.0709 USD |
| 2026-06-25 |
0.0731 USD |
6,741,930.6201 HBAR |
0.0755 USD |
0.0706 USD |
0.0758 USD |
0.0734 USD |
| 2026-06-24 |
0.0755 USD |
9,807,365.7098 HBAR |
0.0775 USD |
0.0731 USD |
0.0782 USD |
0.0754 USD |
| 2026-06-23 |
0.0777 USD |
5,504,876.8714 HBAR |
0.0787 USD |
0.0766 USD |
0.0791 USD |
0.0775 USD |
| 2026-06-22 |
0.0793 USD |
3,200,043.9348 HBAR |
0.0780 USD |
0.0780 USD |
0.0805 USD |
0.0786 USD |
| 2026-06-21 |
0.0797 USD |
4,652,095.4366 HBAR |
0.0807 USD |
0.0779 USD |
0.0807 USD |
0.0781 USD |
| 2026-06-20 |
0.0801 USD |
3,449,076.7478 HBAR |
0.0805 USD |
0.0793 USD |
0.0808 USD |
0.0805 USD |
| 2026-06-19 |
0.0799 USD |
4,989,417.5933 HBAR |
0.0802 USD |
0.0787 USD |
0.0813 USD |
0.0806 USD |
| 2026-06-18 |
0.0800 USD |
7,229,866.6213 HBAR |
0.0813 USD |
0.0786 USD |
0.0821 USD |
0.0801 USD |
| 2026-06-17 |
0.0807 USD |
10,669,624.1826 HBAR |
0.0806 USD |
0.0794 USD |
0.0823 USD |
0.0810 USD |
| 2026-06-16 |
0.0821 USD |
6,599,104.6437 HBAR |
0.0826 USD |
0.0804 USD |
0.0847 USD |
0.0809 USD |
| 2026-06-15 |
0.0826 USD |
12,673,768.5067 HBAR |
0.0812 USD |
0.0807 USD |
0.0845 USD |
0.0824 USD |
| 2026-06-14 |
0.0785 USD |
18,504,271.9287 HBAR |
0.0783 USD |
0.0767 USD |
0.0807 USD |
0.0806 USD |
| 2026-06-13 |
0.0782 USD |
6,363,062.4077 HBAR |
0.0778 USD |
0.0768 USD |
0.0789 USD |
0.0783 USD |
| 2026-06-12 |
0.0786 USD |
6,179,288.3953 HBAR |
0.0792 USD |
0.0775 USD |
0.0804 USD |
0.0777 USD |
| 2026-06-11 |
0.0788 USD |
8,089,652.9550 HBAR |
0.0778 USD |
0.0768 USD |
0.0801 USD |
0.0795 USD |
| 2026-06-10 |
0.0784 USD |
6,632,178.1734 HBAR |
0.0795 USD |
0.0769 USD |
0.0796 USD |
0.0777 USD |
| 2026-06-09 |
0.0801 USD |
8,246,301.7980 HBAR |
0.0813 USD |
0.0787 USD |
0.0816 USD |
0.0794 USD |
| 2026-06-08 |
0.0820 USD |
5,121,640.8972 HBAR |
0.0820 USD |
0.0808 USD |
0.0832 USD |
0.0813 USD |
| 2026-06-07 |
0.0811 USD |
7,524,971.1382 HBAR |
0.0798 USD |
0.0795 USD |
0.0828 USD |
0.0818 USD |
| 2026-06-06 |
0.0790 USD |
10,799,512.7520 HBAR |
0.0804 USD |
0.0767 USD |
0.0813 USD |
0.0796 USD |
| 2026-06-05 |
0.0811 USD |
26,959,326.4945 HBAR |
0.0837 USD |
0.0774 USD |
0.0920 USD |
0.0801 USD |
| 2026-06-04 |
0.0844 USD |
16,271,658.5571 HBAR |
0.0852 USD |
0.0815 USD |
0.0876 USD |
0.0839 USD |
| 2026-06-03 |
0.0867 USD |
8,748,808.4624 HBAR |
0.0868 USD |
0.0846 USD |
0.0890 USD |
0.0853 USD |
| 2026-06-02 |
0.0890 USD |
16,718,739.6367 HBAR |
0.0922 USD |
0.0858 USD |
0.0927 USD |
0.0868 USD |
| 2026-06-01 |
0.0939 USD |
24,855,131.3812 HBAR |
0.0965 USD |
0.0914 USD |
0.0978 USD |
0.0924 USD |
| 2026-05-31 |
0.0973 USD |
21,591,215.1365 HBAR |
0.0952 USD |
0.0936 USD |
0.0998 USD |
0.0965 USD |
| 2026-05-30 |
0.1016 USD |
61,095,509.7037 HBAR |
0.0992 USD |
0.0945 USD |
0.1100 USD |
0.0949 USD |
| 2026-05-29 |
0.0926 USD |
44,706,259.1806 HBAR |
0.0910 USD |
0.0884 USD |
0.0995 USD |
0.0994 USD |
| 2026-05-28 |
0.0882 USD |
33,040,277.0824 HBAR |
0.0855 USD |
0.0818 USD |
0.0924 USD |
0.0911 USD |