Identifier on Kraken: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-27 |
0.0858 USD |
9,211,372.5172 HBAR |
0.0865 USD |
0.0850 USD |
0.0868 USD |
0.0856 USD |
| 2026-05-26 |
0.0874 USD |
7,207,774.7037 HBAR |
0.0881 USD |
0.0863 USD |
0.0892 USD |
0.0864 USD |
| 2026-05-25 |
0.0888 USD |
4,248,489.1516 HBAR |
0.0884 USD |
0.0878 USD |
0.0898 USD |
0.0880 USD |
| 2026-05-24 |
0.0887 USD |
4,162,608.8481 HBAR |
0.0897 USD |
0.0872 USD |
0.0899 USD |
0.0884 USD |
| 2026-05-23 |
0.0878 USD |
8,283,740.4570 HBAR |
0.0878 USD |
0.0853 USD |
0.0909 USD |
0.0897 USD |
| 2026-05-22 |
0.0894 USD |
7,800,298.6243 HBAR |
0.0898 USD |
0.0876 USD |
0.0909 USD |
0.0887 USD |
| 2026-05-21 |
0.0893 USD |
6,343,372.4715 HBAR |
0.0888 USD |
0.0878 USD |
0.0906 USD |
0.0898 USD |
| 2026-05-20 |
0.0890 USD |
5,871,740.6418 HBAR |
0.0885 USD |
0.0880 USD |
0.0896 USD |
0.0888 USD |
| 2026-05-19 |
0.0889 USD |
5,713,073.2531 HBAR |
0.0903 USD |
0.0879 USD |
0.0909 USD |
0.0886 USD |
| 2026-05-18 |
0.0891 USD |
7,036,303.7187 HBAR |
0.0901 USD |
0.0881 USD |
0.0903 USD |
0.0901 USD |
| 2026-05-17 |
0.0906 USD |
4,690,081.0083 HBAR |
0.0912 USD |
0.0881 USD |
0.0920 USD |
0.0896 USD |
| 2026-05-16 |
0.0913 USD |
4,621,263.5492 HBAR |
0.0928 USD |
0.0900 USD |
0.0931 USD |
0.0912 USD |
| 2026-05-15 |
0.0935 USD |
10,141,694.2665 HBAR |
0.0951 USD |
0.0913 USD |
0.0958 USD |
0.0929 USD |
| 2026-05-14 |
0.0957 USD |
12,177,270.3723 HBAR |
0.0933 USD |
0.0925 USD |
0.0985 USD |
0.0954 USD |
| 2026-05-13 |
0.0932 USD |
9,752,350.1622 HBAR |
0.0939 USD |
0.0915 USD |
0.0956 USD |
0.0935 USD |
| 2026-05-12 |
0.0947 USD |
11,027,881.0271 HBAR |
0.0969 USD |
0.0926 USD |
0.0972 USD |
0.0938 USD |
| 2026-05-11 |
0.0961 USD |
10,979,438.5961 HBAR |
0.0977 USD |
0.0949 USD |
0.0978 USD |
0.0966 USD |
| 2026-05-10 |
0.0965 USD |
21,895,075.3465 HBAR |
0.0929 USD |
0.0922 USD |
0.0996 USD |
0.0976 USD |
| 2026-05-09 |
0.0934 USD |
9,102,003.4708 HBAR |
0.0927 USD |
0.0916 USD |
0.0951 USD |
0.0928 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 |