Identifier on Kraken: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.2409 USD |
4,813,625.3249 HBAR |
0.2417 USD |
0.2386 USD |
0.2435 USD |
0.2417 USD |
| 2025-08-26 |
0.2349 USD |
2,451,681.7123 HBAR |
0.2306 USD |
0.2301 USD |
0.2387 USD |
0.2358 USD |
| 2025-08-25 |
0.2377 USD |
6,514,223.7603 HBAR |
0.2488 USD |
0.2270 USD |
0.2506 USD |
0.2313 USD |
| 2025-08-24 |
0.2509 USD |
6,116,515.2962 HBAR |
0.2535 USD |
0.2433 USD |
0.2606 USD |
0.2506 USD |
| 2025-08-23 |
0.2505 USD |
7,213,956.9184 HBAR |
0.2569 USD |
0.2434 USD |
0.2569 USD |
0.2533 USD |
| 2025-08-22 |
0.2413 USD |
5,732,574.0291 HBAR |
0.2355 USD |
0.2281 USD |
0.2549 USD |
0.2521 USD |
| 2025-08-21 |
0.2368 USD |
3,356,896.0805 HBAR |
0.2418 USD |
0.2325 USD |
0.2432 USD |
0.2373 USD |
| 2025-08-20 |
0.2355 USD |
4,633,967.8838 HBAR |
0.2317 USD |
0.2294 USD |
0.2397 USD |
0.2397 USD |
| 2025-08-19 |
0.2402 USD |
2,540,836.1252 HBAR |
0.2450 USD |
0.2351 USD |
0.2472 USD |
0.2382 USD |
| 2025-08-18 |
0.2476 USD |
7,743,158.6019 HBAR |
0.2522 USD |
0.2388 USD |
0.2529 USD |
0.2455 USD |
| 2025-08-17 |
0.2553 USD |
3,993,937.7282 HBAR |
0.2523 USD |
0.2506 USD |
0.2602 USD |
0.2537 USD |
| 2025-08-16 |
0.2493 USD |
4,631,538.2098 HBAR |
0.2476 USD |
0.2455 USD |
0.2550 USD |
0.2511 USD |
| 2025-08-15 |
0.2526 USD |
2,598,184.2759 HBAR |
0.2488 USD |
0.2481 USD |
0.2585 USD |
0.2530 USD |
| 2025-08-14 |
0.2629 USD |
9,059,191.9977 HBAR |
0.2662 USD |
0.2463 USD |
0.2761 USD |
0.2499 USD |
| 2025-08-13 |
0.2624 USD |
4,154,680.4310 HBAR |
0.2607 USD |
0.2562 USD |
0.2675 USD |
0.2647 USD |
| 2025-08-12 |
0.2505 USD |
2,862,699.0883 HBAR |
0.2472 USD |
0.2450 USD |
0.2561 USD |
0.2561 USD |
| 2025-08-11 |
0.2608 USD |
4,183,195.9869 HBAR |
0.2594 USD |
0.2505 USD |
0.2697 USD |
0.2559 USD |
| 2025-08-10 |
0.2617 USD |
4,929,769.9969 HBAR |
0.2666 USD |
0.2545 USD |
0.2718 USD |
0.2582 USD |
| 2025-08-09 |
0.2645 USD |
7,499,075.2249 HBAR |
0.2617 USD |
0.2607 USD |
0.2704 USD |
0.2637 USD |
| 2025-08-08 |
0.2622 USD |
6,268,802.4514 HBAR |
0.2599 USD |
0.2551 USD |
0.2679 USD |
0.2628 USD |
| 2025-08-07 |
0.2487 USD |
6,126,995.3583 HBAR |
0.2447 USD |
0.2420 USD |
0.2553 USD |
0.2553 USD |
| 2025-08-06 |
0.2396 USD |
5,539,675.9358 HBAR |
0.2390 USD |
0.2332 USD |
0.2497 USD |
0.2444 USD |
| 2025-08-05 |
0.2460 USD |
4,767,484.3521 HBAR |
0.2507 USD |
0.2379 USD |
0.2523 USD |
0.2391 USD |
| 2025-08-04 |
0.2512 USD |
5,701,683.9279 HBAR |
0.2490 USD |
0.2456 USD |
0.2569 USD |
0.2507 USD |
| 2025-08-03 |
0.2447 USD |
8,129,402.5049 HBAR |
0.2302 USD |
0.2270 USD |
0.2505 USD |
0.2468 USD |
| 2025-08-02 |
0.2322 USD |
6,760,401.9181 HBAR |
0.2412 USD |
0.2256 USD |
0.2448 USD |
0.2291 USD |
| 2025-08-01 |
0.2481 USD |
8,154,837.9171 HBAR |
0.2510 USD |
0.2406 USD |
0.2561 USD |
0.2468 USD |