Identifier on Kraken: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1757 USD |
8,808,482.7234 HBAR |
0.1790 USD |
0.1689 USD |
0.1850 USD |
0.1696 USD |
| 2025-10-15 |
0.1849 USD |
5,777,884.0070 HBAR |
0.1902 USD |
0.1797 USD |
0.1917 USD |
0.1808 USD |
| 2025-10-14 |
0.1853 USD |
9,738,236.1255 HBAR |
0.1946 USD |
0.1760 USD |
0.1952 USD |
0.1858 USD |
| 2025-10-13 |
0.1880 USD |
9,076,968.9275 HBAR |
0.1854 USD |
0.1828 USD |
0.1938 USD |
0.1934 USD |
| 2025-10-12 |
0.1789 USD |
18,828,581.2453 HBAR |
0.1682 USD |
0.1649 USD |
0.1884 USD |
0.1856 USD |
| 2025-10-11 |
0.1715 USD |
17,814,158.0512 HBAR |
0.1780 USD |
0.1613 USD |
0.1922 USD |
0.1673 USD |
| 2025-10-10 |
0.2136 USD |
1,831,465.0747 HBAR |
0.2131 USD |
0.2110 USD |
0.2160 USD |
0.2152 USD |
| 2025-10-09 |
0.2133 USD |
5,086,621.7662 HBAR |
0.2200 USD |
0.2090 USD |
0.2200 USD |
0.2131 USD |
| 2025-10-08 |
0.2188 USD |
2,547,345.9524 HBAR |
0.2186 USD |
0.2154 USD |
0.2222 USD |
0.2198 USD |
| 2025-10-07 |
0.2266 USD |
3,054,889.7139 HBAR |
0.2302 USD |
0.2217 USD |
0.2310 USD |
0.2218 USD |
| 2025-10-06 |
0.2183 USD |
609,321.8650 HBAR |
0.2163 USD |
0.2153 USD |
0.2207 USD |
0.2199 USD |
| 2025-10-05 |
0.2216 USD |
4,176,407.4325 HBAR |
0.2172 USD |
0.2162 USD |
0.2266 USD |
0.2202 USD |
| 2025-10-04 |
0.2192 USD |
3,010,087.1655 HBAR |
0.2256 USD |
0.2152 USD |
0.2263 USD |
0.2168 USD |
| 2025-10-03 |
0.2247 USD |
4,101,194.1869 HBAR |
0.2276 USD |
0.2206 USD |
0.2297 USD |
0.2254 USD |
| 2025-10-02 |
0.2270 USD |
4,247,626.8498 HBAR |
0.2243 USD |
0.2217 USD |
0.2304 USD |
0.2281 USD |
| 2025-10-01 |
0.2191 USD |
2,631,374.5561 HBAR |
0.2151 USD |
0.2103 USD |
0.2239 USD |
0.2223 USD |
| 2025-09-30 |
0.2134 USD |
4,318,188.9453 HBAR |
0.2169 USD |
0.2091 USD |
0.2178 USD |
0.2148 USD |
| 2025-09-29 |
0.2149 USD |
1,009,937.2988 HBAR |
0.2162 USD |
0.2126 USD |
0.2166 USD |
0.2126 USD |
| 2025-09-28 |
0.2109 USD |
2,433,929.9933 HBAR |
0.2128 USD |
0.2076 USD |
0.2143 USD |
0.2128 USD |
| 2025-09-27 |
0.2132 USD |
2,000,253.1801 HBAR |
0.2145 USD |
0.2118 USD |
0.2152 USD |
0.2132 USD |
| 2025-09-26 |
0.2105 USD |
3,186,512.5725 HBAR |
0.2076 USD |
0.2052 USD |
0.2165 USD |
0.2145 USD |
| 2025-09-25 |
0.2144 USD |
3,861,557.5273 HBAR |
0.2213 USD |
0.2095 USD |
0.2219 USD |
0.2136 USD |
| 2025-09-24 |
0.2217 USD |
3,165,910.4893 HBAR |
0.2191 USD |
0.2165 USD |
0.2261 USD |
0.2231 USD |
| 2025-09-23 |
0.2229 USD |
2,805,806.5134 HBAR |
0.2225 USD |
0.2188 USD |
0.2253 USD |
0.2222 USD |
| 2025-09-22 |
0.2225 USD |
5,275,254.4650 HBAR |
0.2342 USD |
0.2108 USD |
0.2350 USD |
0.2159 USD |
| 2025-09-21 |
0.2368 USD |
3,752,470.6253 HBAR |
0.2421 USD |
0.2336 USD |
0.2430 USD |
0.2342 USD |
| 2025-09-20 |
0.2426 USD |
1,797,632.1564 HBAR |
0.2391 USD |
0.2382 USD |
0.2470 USD |
0.2438 USD |
| 2025-09-19 |
0.2418 USD |
2,770,625.5103 HBAR |
0.2463 USD |
0.2363 USD |
0.2500 USD |
0.2389 USD |
| 2025-09-18 |
0.2465 USD |
5,153,917.8160 HBAR |
0.2430 USD |
0.2418 USD |
0.2521 USD |
0.2477 USD |
| 2025-09-17 |
0.2356 USD |
2,407,164.8064 HBAR |
0.2381 USD |
0.2330 USD |
0.2388 USD |
0.2344 USD |
| 2025-09-16 |
0.2360 USD |
1,260,027.8877 HBAR |
0.2371 USD |
0.2317 USD |
0.2381 USD |
0.2368 USD |
| 2025-09-15 |
0.2344 USD |
8,297,396.9046 HBAR |
0.2409 USD |
0.2303 USD |
0.2433 USD |
0.2365 USD |
| 2025-09-14 |
0.2416 USD |
3,351,959.5839 HBAR |
0.2483 USD |
0.2373 USD |
0.2485 USD |
0.2391 USD |
| 2025-09-13 |
0.2488 USD |
8,316,374.1175 HBAR |
0.2458 USD |
0.2440 USD |
0.2548 USD |
0.2484 USD |
| 2025-09-12 |
0.2418 USD |
9,662,111.5795 HBAR |
0.2399 USD |
0.2383 USD |
0.2458 USD |
0.2447 USD |
| 2025-09-11 |
0.2360 USD |
3,803,855.6630 HBAR |
0.2344 USD |
0.2335 USD |
0.2413 USD |
0.2361 USD |
| 2025-09-10 |
0.2325 USD |
3,313,928.8078 HBAR |
0.2282 USD |
0.2268 USD |
0.2368 USD |
0.2334 USD |
| 2025-09-09 |
0.2287 USD |
5,237,339.3705 HBAR |
0.2264 USD |
0.2239 USD |
0.2349 USD |
0.2281 USD |
| 2025-09-08 |
0.2244 USD |
3,704,076.8764 HBAR |
0.2196 USD |
0.2182 USD |
0.2278 USD |
0.2251 USD |
| 2025-09-07 |
0.2188 USD |
3,883,931.2509 HBAR |
0.2147 USD |
0.2146 USD |
0.2215 USD |
0.2184 USD |
| 2025-09-06 |
0.2155 USD |
3,371,771.1208 HBAR |
0.2184 USD |
0.2136 USD |
0.2197 USD |
0.2150 USD |
| 2025-09-05 |
0.2201 USD |
7,945,669.8198 HBAR |
0.2136 USD |
0.2126 USD |
0.2245 USD |
0.2160 USD |
| 2025-09-04 |
0.2154 USD |
2,939,650.7575 HBAR |
0.2200 USD |
0.2118 USD |
0.2202 USD |
0.2127 USD |
| 2025-09-03 |
0.2210 USD |
4,451,887.3417 HBAR |
0.2206 USD |
0.2179 USD |
0.2234 USD |
0.2194 USD |
| 2025-09-02 |
0.2165 USD |
3,415,776.5424 HBAR |
0.2145 USD |
0.2115 USD |
0.2201 USD |
0.2197 USD |
| 2025-09-01 |
0.2160 USD |
7,321,646.3171 HBAR |
0.2188 USD |
0.2118 USD |
0.2235 USD |
0.2158 USD |
| 2025-08-31 |
0.2258 USD |
2,893,254.1940 HBAR |
0.2260 USD |
0.2225 USD |
0.2286 USD |
0.2235 USD |
| 2025-08-30 |
0.2248 USD |
4,722,165.0872 HBAR |
0.2279 USD |
0.2203 USD |
0.2293 USD |
0.2243 USD |
| 2025-08-29 |
0.2306 USD |
4,408,386.6766 HBAR |
0.2392 USD |
0.2236 USD |
0.2402 USD |
0.2264 USD |
| 2025-08-28 |
0.2387 USD |
3,434,172.2972 HBAR |
0.2374 USD |
0.2355 USD |
0.2418 USD |
0.2370 USD |