Identifier on Kraken: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-25 |
0.0949 USD |
2,472,372.7015 HBAR |
0.0942 USD |
0.0939 USD |
0.0957 USD |
0.0954 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 |
| 2026-03-20 |
0.0933 USD |
27,467,769.3297 HBAR |
0.0929 USD |
0.0923 USD |
0.0948 USD |
0.0932 USD |
| 2026-03-19 |
0.0934 USD |
49,277,621.5716 HBAR |
0.0957 USD |
0.0914 USD |
0.0965 USD |
0.0927 USD |
| 2026-03-18 |
0.0975 USD |
45,050,300.3998 HBAR |
0.0988 USD |
0.0945 USD |
0.1008 USD |
0.0957 USD |
| 2026-03-17 |
0.0993 USD |
50,699,278.3784 HBAR |
0.1003 USD |
0.0978 USD |
0.1016 USD |
0.0988 USD |
| 2026-03-16 |
0.0986 USD |
68,562,929.1291 HBAR |
0.0963 USD |
0.0955 USD |
0.1010 USD |
0.1003 USD |
| 2026-03-15 |
0.0955 USD |
51,241,369.1085 HBAR |
0.0936 USD |
0.0930 USD |
0.0972 USD |
0.0961 USD |
| 2026-03-14 |
0.0932 USD |
40,495,131.6300 HBAR |
0.0951 USD |
0.0913 USD |
0.0953 USD |
0.0937 USD |
| 2026-03-13 |
0.0969 USD |
55,688,816.1581 HBAR |
0.0948 USD |
0.0946 USD |
0.0999 USD |
0.0951 USD |
| 2026-03-12 |
0.0943 USD |
36,061,515.4814 HBAR |
0.0944 USD |
0.0931 USD |
0.0954 USD |
0.0948 USD |
| 2026-03-11 |
0.0945 USD |
35,884,101.6538 HBAR |
0.0952 USD |
0.0933 USD |
0.0962 USD |
0.0944 USD |
| 2026-03-10 |
0.0966 USD |
47,274,258.1341 HBAR |
0.0944 USD |
0.0942 USD |
0.0989 USD |
0.0951 USD |
| 2026-03-09 |
0.0950 USD |
29,898,036.5166 HBAR |
0.0939 USD |
0.0938 USD |
0.0966 USD |
0.0944 USD |
| 2026-03-08 |
0.0948 USD |
23,941,075.9746 HBAR |
0.0958 USD |
0.0930 USD |
0.0967 USD |
0.0941 USD |
| 2026-03-07 |
0.0963 USD |
14,110,506.0636 HBAR |
0.0976 USD |
0.0952 USD |
0.0981 USD |
0.0957 USD |
| 2026-03-06 |
0.0984 USD |
22,494,704.2292 HBAR |
0.0996 USD |
0.0962 USD |
0.1009 USD |
0.0976 USD |
| 2026-03-05 |
0.1003 USD |
29,291,328.4683 HBAR |
0.1012 USD |
0.0982 USD |
0.1017 USD |
0.0998 USD |
| 2026-03-04 |
0.1010 USD |
37,167,310.6339 HBAR |
0.0970 USD |
0.0967 USD |
0.1042 USD |
0.1012 USD |
| 2026-03-03 |
0.0978 USD |
1,018,213.4539 HBAR |
0.0981 USD |
0.0974 USD |
0.0983 USD |
0.0976 USD |
| 2026-03-02 |
0.0980 USD |
473,557.8718 HBAR |
0.0970 USD |
0.0970 USD |
0.0992 USD |
0.0984 USD |
| 2026-03-01 |
0.1012 USD |
4,872,407.1719 HBAR |
0.1002 USD |
0.0991 USD |
0.1033 USD |
0.0992 USD |
| 2026-02-28 |
0.0978 USD |
7,723,881.7743 HBAR |
0.1004 USD |
0.0944 USD |
0.1011 USD |
0.0969 USD |
| 2026-02-27 |
0.1027 USD |
6,187,269.4655 HBAR |
0.1029 USD |
0.0997 USD |
0.1052 USD |
0.1006 USD |
| 2026-02-26 |
0.1018 USD |
10,574,059.2461 HBAR |
0.1018 USD |
0.0993 USD |
0.1041 USD |
0.1026 USD |
| 2026-02-25 |
0.0997 USD |
11,279,896.0306 HBAR |
0.0951 USD |
0.0949 USD |
0.1032 USD |
0.1025 USD |
| 2026-02-24 |
0.0943 USD |
5,813,283.1646 HBAR |
0.0949 USD |
0.0927 USD |
0.0961 USD |
0.0958 USD |
| 2026-02-23 |
0.0952 USD |
9,783,870.9150 HBAR |
0.0981 USD |
0.0934 USD |
0.0984 USD |
0.0949 USD |
| 2026-02-22 |
0.0978 USD |
7,985,488.6400 HBAR |
0.0997 USD |
0.0965 USD |
0.0997 USD |
0.0979 USD |
| 2026-02-21 |
0.1003 USD |
4,538,705.4336 HBAR |
0.0997 USD |
0.0988 USD |
0.1015 USD |
0.0998 USD |
| 2026-02-20 |
0.0992 USD |
7,286,147.2069 HBAR |
0.0976 USD |
0.0969 USD |
0.1014 USD |
0.1001 USD |
| 2026-02-19 |
0.0976 USD |
8,093,073.3022 HBAR |
0.0990 USD |
0.0960 USD |
0.0996 USD |
0.0982 USD |
| 2026-02-18 |
0.1005 USD |
9,925,653.4259 HBAR |
0.1021 USD |
0.0988 USD |
0.1025 USD |
0.0991 USD |
| 2026-02-17 |
0.1009 USD |
7,419,860.1360 HBAR |
0.1017 USD |
0.0993 USD |
0.1033 USD |
0.1020 USD |
| 2026-02-16 |
0.1003 USD |
8,268.7980 HBAR |
0.1002 USD |
0.1002 USD |
0.1004 USD |
0.1003 USD |
| 2026-02-15 |
0.1023 USD |
13,163,244.3496 HBAR |
0.1039 USD |
0.0980 USD |
0.1065 USD |
0.0983 USD |
| 2026-02-14 |
0.1033 USD |
21,880,886.5280 HBAR |
0.0989 USD |
0.0988 USD |
0.1075 USD |
0.1037 USD |
| 2026-02-13 |
0.0949 USD |
12,590,785.2873 HBAR |
0.0931 USD |
0.0915 USD |
0.0988 USD |
0.0985 USD |
| 2026-02-12 |
0.0924 USD |
11,658,862.2302 HBAR |
0.0891 USD |
0.0891 USD |
0.0965 USD |
0.0906 USD |
| 2026-02-11 |
0.0893 USD |
2,696,843.7991 HBAR |
0.0907 USD |
0.0878 USD |
0.0912 USD |
0.0882 USD |
| 2026-02-10 |
0.0911 USD |
8,988,008.4495 HBAR |
0.0922 USD |
0.0894 USD |
0.0932 USD |
0.0896 USD |
| 2026-02-09 |
0.0910 USD |
10,698,882.2037 HBAR |
0.0912 USD |
0.0878 USD |
0.0931 USD |
0.0923 USD |
| 2026-02-08 |
0.0922 USD |
12,826,709.6709 HBAR |
0.0899 USD |
0.0889 USD |
0.0960 USD |
0.0912 USD |
| 2026-02-07 |
0.0893 USD |
17,007,242.5049 HBAR |
0.0912 USD |
0.0868 USD |
0.0917 USD |
0.0900 USD |
| 2026-02-06 |
0.0851 USD |
37,062,600.7837 HBAR |
0.0780 USD |
0.0720 USD |
0.0979 USD |
0.0971 USD |
| 2026-02-05 |
0.0823 USD |
44,894,402.4769 HBAR |
0.0893 USD |
0.0758 USD |
0.0900 USD |
0.0780 USD |
| 2026-02-04 |
0.0918 USD |
8,532,407.0910 HBAR |
0.0906 USD |
0.0901 USD |
0.0935 USD |
0.0925 USD |