Identifier on Kraken: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-08 |
0.1745 USD |
7,373,854.0772 HBAR |
0.1770 USD |
0.1717 USD |
0.1800 USD |
0.1756 USD |
| 2025-11-07 |
0.1684 USD |
11,031,718.6014 HBAR |
0.1631 USD |
0.1592 USD |
0.1809 USD |
0.1791 USD |
| 2025-11-06 |
0.1683 USD |
12,122,656.1808 HBAR |
0.1748 USD |
0.1610 USD |
0.1754 USD |
0.1631 USD |
| 2025-11-05 |
0.1726 USD |
11,038,491.8633 HBAR |
0.1686 USD |
0.1603 USD |
0.1768 USD |
0.1761 USD |
| 2025-11-04 |
0.1772 USD |
1,198,644.0584 HBAR |
0.1751 USD |
0.1742 USD |
0.1791 USD |
0.1789 USD |
| 2025-11-03 |
0.1813 USD |
13,194,629.3250 HBAR |
0.1944 USD |
0.1670 USD |
0.1953 USD |
0.1752 USD |
| 2025-11-02 |
0.1959 USD |
3,063,005.1128 HBAR |
0.1963 USD |
0.1934 USD |
0.1979 USD |
0.1958 USD |
| 2025-11-01 |
0.2004 USD |
3,897,649.6569 HBAR |
0.2012 USD |
0.1958 USD |
0.2047 USD |
0.1963 USD |
| 2025-10-31 |
0.1951 USD |
9,271,161.4826 HBAR |
0.1964 USD |
0.1902 USD |
0.1993 USD |
0.1937 USD |
| 2025-10-30 |
0.2025 USD |
16,678,328.7869 HBAR |
0.2011 USD |
0.1909 USD |
0.2109 USD |
0.1943 USD |
| 2025-10-29 |
0.2007 USD |
11,881,575.9773 HBAR |
0.1944 USD |
0.1925 USD |
0.2066 USD |
0.2056 USD |
| 2025-10-28 |
0.2050 USD |
26,389,900.0079 HBAR |
0.1846 USD |
0.1841 USD |
0.2196 USD |
0.2031 USD |
| 2025-10-27 |
0.1807 USD |
7,054,799.8251 HBAR |
0.1800 USD |
0.1766 USD |
0.1842 USD |
0.1833 USD |
| 2025-10-26 |
0.1780 USD |
3,781,452.8318 HBAR |
0.1725 USD |
0.1710 USD |
0.1820 USD |
0.1806 USD |
| 2025-10-25 |
0.1717 USD |
3,421,851.6302 HBAR |
0.1708 USD |
0.1687 USD |
0.1739 USD |
0.1727 USD |
| 2025-10-24 |
0.1694 USD |
3,617,258.5244 HBAR |
0.1652 USD |
0.1644 USD |
0.1724 USD |
0.1677 USD |
| 2025-10-23 |
0.1667 USD |
3,179,110.4143 HBAR |
0.1660 USD |
0.1629 USD |
0.1701 USD |
0.1665 USD |
| 2025-10-22 |
0.1686 USD |
5,813,381.3107 HBAR |
0.1706 USD |
0.1614 USD |
0.1724 USD |
0.1653 USD |
| 2025-10-21 |
0.1737 USD |
5,313,954.5580 HBAR |
0.1757 USD |
0.1688 USD |
0.1818 USD |
0.1778 USD |
| 2025-10-20 |
0.1768 USD |
4,197,686.4375 HBAR |
0.1704 USD |
0.1671 USD |
0.1810 USD |
0.1751 USD |
| 2025-10-19 |
0.1656 USD |
1,861,654.3895 HBAR |
0.1661 USD |
0.1637 USD |
0.1662 USD |
0.1640 USD |
| 2025-10-18 |
0.1649 USD |
3,627,207.4968 HBAR |
0.1626 USD |
0.1624 USD |
0.1676 USD |
0.1660 USD |
| 2025-10-17 |
0.1620 USD |
11,923,895.9037 HBAR |
0.1709 USD |
0.1555 USD |
0.1736 USD |
0.1639 USD |
| 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 |