Identifier on OKEx: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.1959 USD |
267,271.3405 HBAR |
0.1961 USD |
0.1904 USD |
0.2037 USD |
0.2011 USD |
| 2025-10-30 |
0.1998 USD |
762,122.8970 HBAR |
0.2013 USD |
0.1895 USD |
0.2106 USD |
0.1968 USD |
| 2025-10-29 |
0.1997 USD |
641,906.0433 HBAR |
0.1942 USD |
0.1931 USD |
0.2063 USD |
0.2015 USD |
| 2025-10-28 |
0.2025 USD |
1,351,321.3942 HBAR |
0.1847 USD |
0.1840 USD |
0.2195 USD |
0.1946 USD |
| 2025-10-27 |
0.1815 USD |
384,510.0625 HBAR |
0.1803 USD |
0.1766 USD |
0.1849 USD |
0.1849 USD |
| 2025-10-26 |
0.1776 USD |
134,568.4623 HBAR |
0.1726 USD |
0.1712 USD |
0.1811 USD |
0.1808 USD |
| 2025-10-25 |
0.1711 USD |
132,997.9256 HBAR |
0.1706 USD |
0.1690 USD |
0.1739 USD |
0.1727 USD |
| 2025-10-24 |
0.1695 USD |
189,209.2099 HBAR |
0.1646 USD |
0.1645 USD |
0.1723 USD |
0.1708 USD |
| 2025-10-23 |
0.1658 USD |
485,588.9199 HBAR |
0.1659 USD |
0.1630 USD |
0.1702 USD |
0.1650 USD |
| 2025-10-22 |
0.1685 USD |
190,508.8237 HBAR |
0.1703 USD |
0.1621 USD |
0.1716 USD |
0.1662 USD |
| 2025-10-21 |
0.1755 USD |
157,103.0872 HBAR |
0.1755 USD |
0.1691 USD |
0.1811 USD |
0.1705 USD |
| 2025-10-20 |
0.1761 USD |
94,120.1222 HBAR |
0.1687 USD |
0.1677 USD |
0.1806 USD |
0.1757 USD |
| 2025-10-19 |
0.1686 USD |
91,321.9860 HBAR |
0.1655 USD |
0.1628 USD |
0.1733 USD |
0.1705 USD |
| 2025-10-18 |
0.1651 USD |
76,760.8421 HBAR |
0.1627 USD |
0.1625 USD |
0.1671 USD |
0.1659 USD |
| 2025-10-17 |
0.1614 USD |
559,260.5269 HBAR |
0.1714 USD |
0.1556 USD |
0.1738 USD |
0.1629 USD |
| 2025-10-16 |
0.1751 USD |
356,301.8456 HBAR |
0.1789 USD |
0.1689 USD |
0.1838 USD |
0.1701 USD |
| 2025-10-15 |
0.1847 USD |
137,500.4995 HBAR |
0.1902 USD |
0.1780 USD |
0.1916 USD |
0.1790 USD |
| 2025-10-14 |
0.1904 USD |
1,010,362.3475 HBAR |
0.1943 USD |
0.1772 USD |
0.1956 USD |
0.1901 USD |
| 2025-10-13 |
0.1890 USD |
347,835.9475 HBAR |
0.1850 USD |
0.1835 USD |
0.1951 USD |
0.1945 USD |
| 2025-10-12 |
0.1766 USD |
314,585.9300 HBAR |
0.1678 USD |
0.1657 USD |
0.1871 USD |
0.1856 USD |
| 2025-10-11 |
0.1683 USD |
517,573.9557 HBAR |
0.1637 USD |
0.1605 USD |
0.1773 USD |
0.1689 USD |
| 2025-10-10 |
0.1612 USD |
7,175,065.8911 HBAR |
0.2133 USD |
0.0801 USD |
0.2168 USD |
0.1645 USD |
| 2025-10-09 |
0.2134 USD |
393,503.9443 HBAR |
0.2200 USD |
0.2087 USD |
0.2200 USD |
0.2133 USD |
| 2025-10-08 |
0.2190 USD |
280,393.6560 HBAR |
0.2197 USD |
0.2157 USD |
0.2219 USD |
0.2205 USD |
| 2025-10-07 |
0.2224 USD |
626,353.8752 HBAR |
0.2308 USD |
0.2166 USD |
0.2309 USD |
0.2185 USD |
| 2025-10-06 |
0.2272 USD |
705,940.2958 HBAR |
0.2162 USD |
0.2154 USD |
0.2336 USD |
0.2309 USD |
| 2025-10-05 |
0.2196 USD |
431,703.1226 HBAR |
0.2171 USD |
0.2144 USD |
0.2266 USD |
0.2168 USD |
| 2025-10-04 |
0.2208 USD |
662,739.6287 HBAR |
0.2258 USD |
0.2148 USD |
0.2260 USD |
0.2173 USD |
| 2025-10-03 |
0.2242 USD |
64,779.9451 HBAR |
0.2264 USD |
0.2215 USD |
0.2300 USD |
0.2255 USD |
| 2025-10-02 |
0.2259 USD |
121,833.9332 HBAR |
0.2246 USD |
0.2219 USD |
0.2305 USD |
0.2271 USD |
| 2025-10-01 |
0.2199 USD |
186,976.3035 HBAR |
0.2138 USD |
0.2111 USD |
0.2241 USD |
0.2233 USD |
| 2025-09-30 |
0.2144 USD |
61,548.5227 HBAR |
0.2173 USD |
0.2094 USD |
0.2173 USD |
0.2148 USD |
| 2025-09-29 |
0.2163 USD |
86,926.3179 HBAR |
0.2161 USD |
0.2123 USD |
0.2194 USD |
0.2170 USD |
| 2025-09-28 |
0.2111 USD |
75,532.3146 HBAR |
0.2127 USD |
0.2080 USD |
0.2170 USD |
0.2163 USD |
| 2025-09-27 |
0.2135 USD |
53,659.5228 HBAR |
0.2139 USD |
0.2117 USD |
0.2153 USD |
0.2133 USD |
| 2025-09-26 |
0.2106 USD |
73,918.6477 HBAR |
0.2079 USD |
0.2058 USD |
0.2162 USD |
0.2146 USD |
| 2025-09-25 |
0.2127 USD |
187,826.6740 HBAR |
0.2220 USD |
0.2059 USD |
0.2220 USD |
0.2074 USD |
| 2025-09-24 |
0.2229 USD |
68,669.4338 HBAR |
0.2192 USD |
0.2173 USD |
0.2261 USD |
0.2215 USD |
| 2025-09-23 |
0.2234 USD |
98,565.1966 HBAR |
0.2221 USD |
0.2189 USD |
0.2251 USD |
0.2199 USD |
| 2025-09-22 |
0.2206 USD |
611,248.3563 HBAR |
0.2339 USD |
0.2105 USD |
0.2349 USD |
0.2220 USD |
| 2025-09-21 |
0.2377 USD |
67,329.3182 HBAR |
0.2421 USD |
0.2341 USD |
0.2428 USD |
0.2342 USD |
| 2025-09-20 |
0.2444 USD |
143,947.4631 HBAR |
0.2391 USD |
0.2383 USD |
0.2466 USD |
0.2434 USD |
| 2025-09-19 |
0.2424 USD |
492,387.9709 HBAR |
0.2490 USD |
0.2366 USD |
0.2503 USD |
0.2383 USD |
| 2025-09-18 |
0.2479 USD |
177,063.9370 HBAR |
0.2432 USD |
0.2419 USD |
0.2523 USD |
0.2469 USD |
| 2025-09-17 |
0.2372 USD |
302,378.4288 HBAR |
0.2375 USD |
0.2329 USD |
0.2454 USD |
0.2429 USD |
| 2025-09-16 |
0.2370 USD |
97,222.8059 HBAR |
0.2360 USD |
0.2318 USD |
0.2397 USD |
0.2381 USD |
| 2025-09-15 |
0.2364 USD |
366,613.1668 HBAR |
0.2411 USD |
0.2312 USD |
0.2433 USD |
0.2362 USD |
| 2025-09-14 |
0.2444 USD |
680,315.7321 HBAR |
0.2481 USD |
0.2372 USD |
0.2482 USD |
0.2405 USD |
| 2025-09-13 |
0.2478 USD |
581,839.6737 HBAR |
0.2451 USD |
0.2440 USD |
0.2546 USD |
0.2476 USD |
| 2025-09-12 |
0.2430 USD |
272,221.2789 HBAR |
0.2400 USD |
0.2386 USD |
0.2459 USD |
0.2455 USD |