Identifier on Kraken: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-09 |
0.0936 USD |
7,150,350.2805 HBAR |
0.0927 USD |
0.0919 USD |
0.0951 USD |
0.0922 USD |
| 2026-05-08 |
0.0921 USD |
11,114,161.1462 HBAR |
0.0901 USD |
0.0895 USD |
0.0934 USD |
0.0926 USD |
| 2026-05-07 |
0.0902 USD |
8,068,848.2166 HBAR |
0.0914 USD |
0.0893 USD |
0.0917 USD |
0.0900 USD |
| 2026-05-06 |
0.0915 USD |
10,442,052.3995 HBAR |
0.0904 USD |
0.0902 USD |
0.0932 USD |
0.0913 USD |
| 2026-05-05 |
0.0897 USD |
11,426,618.8363 HBAR |
0.0878 USD |
0.0878 USD |
0.0911 USD |
0.0903 USD |
| 2026-05-04 |
0.0884 USD |
7,846,376.9863 HBAR |
0.0877 USD |
0.0873 USD |
0.0896 USD |
0.0875 USD |
| 2026-05-03 |
0.0881 USD |
4,442,130.0369 HBAR |
0.0886 USD |
0.0875 USD |
0.0887 USD |
0.0878 USD |
| 2026-05-02 |
0.0882 USD |
3,582,532.7790 HBAR |
0.0883 USD |
0.0876 USD |
0.0891 USD |
0.0886 USD |
| 2026-05-01 |
0.0880 USD |
5,699,001.2382 HBAR |
0.0874 USD |
0.0874 USD |
0.0886 USD |
0.0881 USD |
| 2026-04-30 |
0.0882 USD |
4,016,902.1505 HBAR |
0.0887 USD |
0.0873 USD |
0.0893 USD |
0.0874 USD |
| 2026-04-29 |
0.0891 USD |
5,633,927.2160 HBAR |
0.0890 USD |
0.0870 USD |
0.0910 USD |
0.0887 USD |
| 2026-04-28 |
0.0890 USD |
3,108,757.3947 HBAR |
0.0897 USD |
0.0882 USD |
0.0897 USD |
0.0889 USD |
| 2026-04-27 |
0.0904 USD |
6,188,792.9856 HBAR |
0.0923 USD |
0.0890 USD |
0.0932 USD |
0.0898 USD |
| 2026-04-26 |
0.0923 USD |
6,564,536.7864 HBAR |
0.0913 USD |
0.0906 USD |
0.0932 USD |
0.0925 USD |
| 2026-04-25 |
0.0911 USD |
5,770,791.4891 HBAR |
0.0911 USD |
0.0902 USD |
0.0922 USD |
0.0912 USD |
| 2026-04-24 |
0.0911 USD |
8,121,141.5112 HBAR |
0.0910 USD |
0.0901 USD |
0.0922 USD |
0.0911 USD |
| 2026-04-23 |
0.0906 USD |
5,196,697.9202 HBAR |
0.0909 USD |
0.0897 USD |
0.0915 USD |
0.0908 USD |
| 2026-04-22 |
0.0916 USD |
13,060,261.7676 HBAR |
0.0905 USD |
0.0899 USD |
0.0935 USD |
0.0909 USD |
| 2026-04-21 |
0.0900 USD |
5,382,868.0848 HBAR |
0.0898 USD |
0.0889 USD |
0.0914 USD |
0.0904 USD |
| 2026-04-20 |
0.0893 USD |
6,487,627.3848 HBAR |
0.0873 USD |
0.0873 USD |
0.0906 USD |
0.0898 USD |
| 2026-04-19 |
0.0882 USD |
4,640,430.4133 HBAR |
0.0888 USD |
0.0870 USD |
0.0896 USD |
0.0874 USD |
| 2026-04-18 |
0.0895 USD |
6,568,892.5992 HBAR |
0.0908 USD |
0.0880 USD |
0.0911 USD |
0.0890 USD |
| 2026-04-17 |
0.0916 USD |
15,019,238.1550 HBAR |
0.0908 USD |
0.0886 USD |
0.0936 USD |
0.0908 USD |
| 2026-04-16 |
0.0884 USD |
26,164,335.4353 HBAR |
0.0872 USD |
0.0864 USD |
0.0917 USD |
0.0901 USD |
| 2026-04-15 |
0.0865 USD |
17,497,059.0790 HBAR |
0.0852 USD |
0.0849 USD |
0.0874 USD |
0.0868 USD |
| 2026-04-14 |
0.0864 USD |
7,802,828.4505 HBAR |
0.0879 USD |
0.0845 USD |
0.0879 USD |
0.0851 USD |
| 2026-04-13 |
0.0855 USD |
9,467,005.6679 HBAR |
0.0852 USD |
0.0844 USD |
0.0881 USD |
0.0878 USD |
| 2026-04-12 |
0.0862 USD |
6,583,306.7389 HBAR |
0.0884 USD |
0.0851 USD |
0.0886 USD |
0.0852 USD |
| 2026-04-11 |
0.0886 USD |
8,629,184.1758 HBAR |
0.0895 USD |
0.0879 USD |
0.0899 USD |
0.0882 USD |
| 2026-04-10 |
0.0892 USD |
7,226,704.6768 HBAR |
0.0894 USD |
0.0878 USD |
0.0905 USD |
0.0895 USD |
| 2026-04-09 |
0.0895 USD |
7,213,850.1824 HBAR |
0.0889 USD |
0.0877 USD |
0.0916 USD |
0.0896 USD |
| 2026-04-08 |
0.0920 USD |
17,529,739.6329 HBAR |
0.0919 USD |
0.0885 USD |
0.0948 USD |
0.0890 USD |
| 2026-04-07 |
0.0891 USD |
10,860,266.6972 HBAR |
0.0874 USD |
0.0859 USD |
0.0929 USD |
0.0922 USD |
| 2026-04-06 |
0.0888 USD |
12,608,298.6567 HBAR |
0.0881 USD |
0.0871 USD |
0.0901 USD |
0.0872 USD |
| 2026-04-05 |
0.0870 USD |
4,896,870.1918 HBAR |
0.0876 USD |
0.0861 USD |
0.0881 USD |
0.0879 USD |
| 2026-04-04 |
0.0872 USD |
5,080,153.6238 HBAR |
0.0877 USD |
0.0867 USD |
0.0879 USD |
0.0873 USD |
| 2026-04-03 |
0.0883 USD |
6,761,948.2263 HBAR |
0.0880 USD |
0.0873 USD |
0.0903 USD |
0.0877 USD |
| 2026-04-02 |
0.0868 USD |
8,122,266.4086 HBAR |
0.0885 USD |
0.0849 USD |
0.0895 USD |
0.0879 USD |
| 2026-04-01 |
0.0896 USD |
9,281,051.2562 HBAR |
0.0876 USD |
0.0875 USD |
0.0911 USD |
0.0885 USD |
| 2026-03-31 |
0.0861 USD |
14,300,291.1964 HBAR |
0.0870 USD |
0.0836 USD |
0.0883 USD |
0.0875 USD |
| 2026-03-30 |
0.0889 USD |
6,625,447.1253 HBAR |
0.0880 USD |
0.0869 USD |
0.0909 USD |
0.0871 USD |
| 2026-03-29 |
0.0883 USD |
6,458,328.4362 HBAR |
0.0898 USD |
0.0862 USD |
0.0902 USD |
0.0880 USD |
| 2026-03-28 |
0.0900 USD |
4,683,108.5400 HBAR |
0.0891 USD |
0.0884 USD |
0.0918 USD |
0.0898 USD |
| 2026-03-27 |
0.0896 USD |
10,153,680.1042 HBAR |
0.0911 USD |
0.0885 USD |
0.0917 USD |
0.0890 USD |
| 2026-03-26 |
0.0917 USD |
7,261,561.5284 HBAR |
0.0947 USD |
0.0904 USD |
0.0947 USD |
0.0912 USD |
| 2026-03-25 |
0.0950 USD |
13,152,210.4704 HBAR |
0.0942 USD |
0.0939 USD |
0.0958 USD |
0.0946 USD |
| 2026-03-24 |
0.0931 USD |
17,977,916.5809 HBAR |
0.0932 USD |
0.0917 USD |
0.0945 USD |
0.0942 USD |
| 2026-03-23 |
0.0926 USD |
43,553,133.1992 HBAR |
0.0893 USD |
0.0888 USD |
0.0952 USD |
0.0932 USD |
| 2026-03-22 |
0.0901 USD |
36,125,205.0042 HBAR |
0.0915 USD |
0.0881 USD |
0.0923 USD |
0.0892 USD |
| 2026-03-21 |
0.0931 USD |
13,753,563.8504 HBAR |
0.0932 USD |
0.0914 USD |
0.0937 USD |
0.0919 USD |