Identifier on Kraken: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-31 |
0.2656 USD |
12,666,590.1738 HBAR |
0.2557 USD |
0.2506 USD |
0.2786 USD |
0.2531 USD |
| 2025-07-30 |
0.2565 USD |
5,212,479.7405 HBAR |
0.2637 USD |
0.2460 USD |
0.2647 USD |
0.2555 USD |
| 2025-07-29 |
0.2666 USD |
5,240,253.7779 HBAR |
0.2714 USD |
0.2570 USD |
0.2794 USD |
0.2605 USD |
| 2025-07-28 |
0.2810 USD |
13,703,820.0916 HBAR |
0.2918 USD |
0.2668 USD |
0.2924 USD |
0.2692 USD |
| 2025-07-27 |
0.2879 USD |
13,112,641.2261 HBAR |
0.2793 USD |
0.2765 USD |
0.3060 USD |
0.2943 USD |
| 2025-07-26 |
0.2745 USD |
14,339,694.2551 HBAR |
0.2578 USD |
0.2560 USD |
0.2916 USD |
0.2805 USD |
| 2025-07-25 |
0.2477 USD |
10,975,451.8845 HBAR |
0.2393 USD |
0.2334 USD |
0.2644 USD |
0.2587 USD |
| 2025-07-24 |
0.2424 USD |
7,956,230.5960 HBAR |
0.2448 USD |
0.2308 USD |
0.2502 USD |
0.2448 USD |
| 2025-07-23 |
0.2594 USD |
8,270,697.9094 HBAR |
0.2748 USD |
0.2428 USD |
0.2749 USD |
0.2492 USD |
| 2025-07-22 |
0.2680 USD |
9,799,681.5120 HBAR |
0.2712 USD |
0.2596 USD |
0.2751 USD |
0.2701 USD |
| 2025-07-21 |
0.2791 USD |
10,753,932.2374 HBAR |
0.2709 USD |
0.2640 USD |
0.2885 USD |
0.2714 USD |
| 2025-07-20 |
0.2757 USD |
8,855,533.6273 HBAR |
0.2668 USD |
0.2643 USD |
0.2829 USD |
0.2734 USD |
| 2025-07-19 |
0.2656 USD |
4,702,766.3096 HBAR |
0.2593 USD |
0.2570 USD |
0.2724 USD |
0.2681 USD |
| 2025-07-18 |
0.2785 USD |
17,762,765.5462 HBAR |
0.2770 USD |
0.2543 USD |
0.2991 USD |
0.2563 USD |
| 2025-07-17 |
0.2443 USD |
9,102,495.8681 HBAR |
0.2368 USD |
0.2289 USD |
0.2728 USD |
0.2456 USD |
| 2025-07-16 |
0.2380 USD |
6,785,691.4494 HBAR |
0.2330 USD |
0.2290 USD |
0.2462 USD |
0.2416 USD |
| 2025-07-15 |
0.2331 USD |
12,016,169.5797 HBAR |
0.2366 USD |
0.2233 USD |
0.2463 USD |
0.2332 USD |
| 2025-07-14 |
0.2456 USD |
20,131,569.6606 HBAR |
0.2423 USD |
0.2332 USD |
0.2655 USD |
0.2365 USD |
| 2025-07-13 |
0.2357 USD |
23,804,382.0763 HBAR |
0.1978 USD |
0.1966 USD |
0.2767 USD |
0.2346 USD |
| 2025-07-12 |
0.2001 USD |
3,023,448.5697 HBAR |
0.1941 USD |
0.1903 USD |
0.2066 USD |
0.1937 USD |
| 2025-07-11 |
0.2028 USD |
8,937,643.5379 HBAR |
0.1906 USD |
0.1890 USD |
0.2175 USD |
0.2004 USD |
| 2025-07-10 |
0.1843 USD |
3,913,372.8266 HBAR |
0.2085 USD |
0.1776 USD |
0.2085 USD |
0.1903 USD |