Identifier on Kraken: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-02-03 |
0.0919 USD |
2,999,249.6193 HBAR |
0.0933 USD |
0.0903 USD |
0.0933 USD |
0.0915 USD |
| 2026-02-02 |
0.0885 USD |
6,847,288.8138 HBAR |
0.0885 USD |
0.0861 USD |
0.0905 USD |
0.0896 USD |
| 2026-02-01 |
0.0901 USD |
10,712,067.3390 HBAR |
0.0929 USD |
0.0869 USD |
0.0933 USD |
0.0884 USD |
| 2026-01-31 |
0.0983 USD |
371,712.1620 HBAR |
0.0986 USD |
0.0980 USD |
0.0986 USD |
0.0983 USD |
| 2026-01-30 |
0.0989 USD |
10,850,513.4475 HBAR |
0.1010 USD |
0.0966 USD |
0.1015 USD |
0.0978 USD |
| 2026-01-29 |
0.1018 USD |
9,397,627.2421 HBAR |
0.1070 USD |
0.0988 USD |
0.1072 USD |
0.1004 USD |
| 2026-01-28 |
0.1075 USD |
528,356.3873 HBAR |
0.1081 USD |
0.1065 USD |
0.1082 USD |
0.1067 USD |
| 2026-01-27 |
0.1069 USD |
840,903.9404 HBAR |
0.1065 USD |
0.1062 USD |
0.1075 USD |
0.1064 USD |
| 2026-01-26 |
0.1061 USD |
6,739,171.0873 HBAR |
0.1032 USD |
0.1030 USD |
0.1077 USD |
0.1065 USD |
| 2026-01-25 |
0.1076 USD |
1,442,113.7621 HBAR |
0.1084 USD |
0.1062 USD |
0.1086 USD |
0.1063 USD |
| 2026-01-24 |
0.1091 USD |
1,513,993.7485 HBAR |
0.1094 USD |
0.1084 USD |
0.1098 USD |
0.1086 USD |
| 2026-01-23 |
0.1100 USD |
9,147,634.5764 HBAR |
0.1081 USD |
0.1075 USD |
0.1125 USD |
0.1094 USD |
| 2026-01-22 |
0.1104 USD |
2,580,590.7896 HBAR |
0.1093 USD |
0.1093 USD |
0.1112 USD |
0.1108 USD |
| 2026-01-21 |
0.1081 USD |
29,278,501.2936 HBAR |
0.1059 USD |
0.1054 USD |
0.1114 USD |
0.1092 USD |
| 2026-01-20 |
0.1076 USD |
14,276,379.9378 HBAR |
0.1107 USD |
0.1049 USD |
0.1112 USD |
0.1065 USD |
| 2026-01-19 |
0.1074 USD |
15,605,643.6753 HBAR |
0.1117 USD |
0.1026 USD |
0.1262 USD |
0.1093 USD |
| 2026-01-18 |
0.1157 USD |
9,341,290.8768 HBAR |
0.1187 USD |
0.1116 USD |
0.1193 USD |
0.1117 USD |
| 2026-01-17 |
0.1185 USD |
1,495,253.9590 HBAR |
0.1186 USD |
0.1177 USD |
0.1194 USD |
0.1191 USD |
| 2026-01-16 |
0.1169 USD |
5,954,651.2380 HBAR |
0.1178 USD |
0.1145 USD |
0.1191 USD |
0.1156 USD |
| 2026-01-15 |
0.1202 USD |
8,495,397.1282 HBAR |
0.1233 USD |
0.1162 USD |
0.1235 USD |
0.1167 USD |
| 2026-01-14 |
0.1251 USD |
7,571,456.7493 HBAR |
0.1223 USD |
0.1219 USD |
0.1289 USD |
0.1245 USD |
| 2026-01-13 |
0.1199 USD |
12,224,291.7616 HBAR |
0.1149 USD |
0.1146 USD |
0.1258 USD |
0.1223 USD |
| 2026-01-12 |
0.1166 USD |
3,717,599.3304 HBAR |
0.1170 USD |
0.1134 USD |
0.1202 USD |
0.1168 USD |
| 2026-01-11 |
0.1177 USD |
5,666,538.5839 HBAR |
0.1177 USD |
0.1158 USD |
0.1190 USD |
0.1160 USD |
| 2026-01-10 |
0.1193 USD |
1,322,429.9955 HBAR |
0.1201 USD |
0.1182 USD |
0.1205 USD |
0.1205 USD |
| 2026-01-09 |
0.1195 USD |
3,648,965.2782 HBAR |
0.1206 USD |
0.1180 USD |
0.1229 USD |
0.1226 USD |
| 2026-01-08 |
0.1206 USD |
7,731,904.0682 HBAR |
0.1235 USD |
0.1178 USD |
0.1240 USD |
0.1213 USD |
| 2026-01-07 |
0.1261 USD |
5,076,775.0338 HBAR |
0.1287 USD |
0.1226 USD |
0.1294 USD |
0.1227 USD |
| 2026-01-06 |
0.1301 USD |
12,374,095.0483 HBAR |
0.1317 USD |
0.1240 USD |
0.1348 USD |
0.1265 USD |
| 2026-01-05 |
0.1270 USD |
6,254,050.0892 HBAR |
0.1256 USD |
0.1238 USD |
0.1300 USD |
0.1241 USD |
| 2026-01-04 |
0.1229 USD |
9,215,537.1344 HBAR |
0.1207 USD |
0.1202 USD |
0.1269 USD |
0.1268 USD |
| 2026-01-03 |
0.1205 USD |
6,405,419.8109 HBAR |
0.1217 USD |
0.1172 USD |
0.1222 USD |
0.1197 USD |
| 2026-01-02 |
0.1182 USD |
8,305,073.6906 HBAR |
0.1142 USD |
0.1130 USD |
0.1212 USD |
0.1188 USD |
| 2026-01-01 |
0.1079 USD |
4,552,339.7181 HBAR |
0.1062 USD |
0.1062 USD |
0.1101 USD |
0.1081 USD |
| 2025-12-31 |
0.1102 USD |
9,480,209.5383 HBAR |
0.1114 USD |
0.1071 USD |
0.1118 USD |
0.1076 USD |
| 2025-12-30 |
0.1119 USD |
5,410,136.7375 HBAR |
0.1127 USD |
0.1104 USD |
0.1133 USD |
0.1108 USD |
| 2025-12-29 |
0.1151 USD |
6,231,218.8193 HBAR |
0.1154 USD |
0.1125 USD |
0.1188 USD |
0.1132 USD |