Identifier on OKEx: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
0.1110 USD |
341,055.2342 HBAR |
0.1140 USD |
0.1092 USD |
0.1143 USD |
0.1100 USD |
| 2025-12-22 |
0.1138 USD |
332,136.7373 HBAR |
0.1136 USD |
0.1108 USD |
0.1168 USD |
0.1141 USD |
| 2025-12-21 |
0.1118 USD |
203,363.4637 HBAR |
0.1138 USD |
0.1094 USD |
0.1138 USD |
0.1121 USD |
| 2025-12-20 |
0.1126 USD |
172,772.1436 HBAR |
0.1108 USD |
0.1108 USD |
0.1146 USD |
0.1138 USD |
| 2025-12-19 |
0.1078 USD |
514,500.4607 HBAR |
0.1045 USD |
0.1029 USD |
0.1134 USD |
0.1123 USD |
| 2025-12-18 |
0.1088 USD |
494,018.5583 HBAR |
0.1101 USD |
0.1040 USD |
0.1137 USD |
0.1049 USD |
| 2025-12-17 |
0.1121 USD |
356,918.3739 HBAR |
0.1141 USD |
0.1088 USD |
0.1173 USD |
0.1091 USD |
| 2025-12-16 |
0.1144 USD |
364,155.2003 HBAR |
0.1136 USD |
0.1119 USD |
0.1168 USD |
0.1141 USD |
| 2025-12-15 |
0.1157 USD |
388,573.8742 HBAR |
0.1189 USD |
0.1115 USD |
0.1217 USD |
0.1141 USD |
| 2025-12-14 |
0.1207 USD |
228,179.9449 HBAR |
0.1228 USD |
0.1172 USD |
0.1242 USD |
0.1184 USD |
| 2025-12-13 |
0.1235 USD |
399,535.7395 HBAR |
0.1240 USD |
0.1214 USD |
0.1263 USD |
0.1231 USD |
| 2025-12-12 |
0.1276 USD |
368,173.6634 HBAR |
0.1302 USD |
0.1236 USD |
0.1316 USD |
0.1239 USD |
| 2025-12-11 |
0.1302 USD |
501,528.3595 HBAR |
0.1348 USD |
0.1286 USD |
0.1349 USD |
0.1300 USD |
| 2025-12-10 |
0.1379 USD |
295,465.4566 HBAR |
0.1390 USD |
0.1348 USD |
0.1417 USD |
0.1348 USD |
| 2025-12-09 |
0.1367 USD |
421,827.5494 HBAR |
0.1350 USD |
0.1326 USD |
0.1432 USD |
0.1390 USD |
| 2025-12-08 |
0.1343 USD |
326,923.9688 HBAR |
0.1307 USD |
0.1307 USD |
0.1370 USD |
0.1346 USD |
| 2025-12-07 |
0.1323 USD |
242,923.5369 HBAR |
0.1343 USD |
0.1281 USD |
0.1360 USD |
0.1312 USD |
| 2025-12-06 |
0.1335 USD |
131,623.0832 HBAR |
0.1338 USD |
0.1326 USD |
0.1344 USD |
0.1338 USD |
| 2025-12-05 |
0.1364 USD |
280,547.5150 HBAR |
0.1394 USD |
0.1328 USD |
0.1399 USD |
0.1343 USD |
| 2025-12-04 |
0.1415 USD |
220,007.7642 HBAR |
0.1455 USD |
0.1378 USD |
0.1465 USD |
0.1395 USD |
| 2025-12-03 |
0.1460 USD |
337,428.9089 HBAR |
0.1447 USD |
0.1428 USD |
0.1500 USD |
0.1466 USD |
| 2025-12-02 |
0.1374 USD |
240,416.0592 HBAR |
0.1334 USD |
0.1314 USD |
0.1466 USD |
0.1457 USD |
| 2025-12-01 |
0.1335 USD |
419,352.0940 HBAR |
0.1404 USD |
0.1302 USD |
0.1404 USD |
0.1333 USD |
| 2025-11-30 |
0.1432 USD |
121,563.4701 HBAR |
0.1434 USD |
0.1415 USD |
0.1456 USD |
0.1415 USD |
| 2025-11-29 |
0.1439 USD |
90,318.5981 HBAR |
0.1454 USD |
0.1424 USD |
0.1456 USD |
0.1435 USD |
| 2025-11-28 |
0.1471 USD |
371,131.4912 HBAR |
0.1469 USD |
0.1442 USD |
0.1508 USD |
0.1456 USD |
| 2025-11-27 |
0.1472 USD |
186,048.6585 HBAR |
0.1479 USD |
0.1446 USD |
0.1493 USD |
0.1474 USD |
| 2025-11-26 |
0.1460 USD |
237,913.0868 HBAR |
0.1452 USD |
0.1419 USD |
0.1505 USD |
0.1479 USD |
| 2025-11-25 |
0.1436 USD |
316,577.3112 HBAR |
0.1485 USD |
0.1401 USD |
0.1487 USD |
0.1451 USD |
| 2025-11-24 |
0.1467 USD |
716,766.9041 HBAR |
0.1472 USD |
0.1408 USD |
0.1520 USD |
0.1482 USD |
| 2025-11-23 |
0.1470 USD |
689,747.0016 HBAR |
0.1316 USD |
0.1314 USD |
0.1555 USD |
0.1480 USD |
| 2025-11-22 |
0.1291 USD |
243,584.2570 HBAR |
0.1308 USD |
0.1264 USD |
0.1328 USD |
0.1318 USD |
| 2025-11-21 |
0.1302 USD |
635,181.4347 HBAR |
0.1379 USD |
0.1229 USD |
0.1379 USD |
0.1305 USD |
| 2025-11-20 |
0.1424 USD |
333,866.8843 HBAR |
0.1448 USD |
0.1345 USD |
0.1478 USD |
0.1369 USD |
| 2025-11-19 |
0.1452 USD |
406,984.4538 HBAR |
0.1500 USD |
0.1381 USD |
0.1517 USD |
0.1444 USD |
| 2025-11-18 |
0.1470 USD |
519,465.5834 HBAR |
0.1456 USD |
0.1428 USD |
0.1523 USD |
0.1506 USD |
| 2025-11-17 |
0.1470 USD |
332,486.7192 HBAR |
0.1469 USD |
0.1425 USD |
0.1541 USD |
0.1457 USD |
| 2025-11-16 |
0.1496 USD |
268,919.5414 HBAR |
0.1533 USD |
0.1464 USD |
0.1555 USD |
0.1472 USD |
| 2025-11-15 |
0.1570 USD |
159,550.8012 HBAR |
0.1539 USD |
0.1533 USD |
0.1583 USD |
0.1549 USD |
| 2025-11-14 |
0.1585 USD |
435,072.4765 HBAR |
0.1643 USD |
0.1511 USD |
0.1651 USD |
0.1536 USD |
| 2025-11-13 |
0.1724 USD |
521,262.2629 HBAR |
0.1738 USD |
0.1621 USD |
0.1808 USD |
0.1648 USD |
| 2025-11-12 |
0.1804 USD |
242,116.9816 HBAR |
0.1786 USD |
0.1730 USD |
0.1863 USD |
0.1741 USD |
| 2025-11-11 |
0.1869 USD |
276,597.1435 HBAR |
0.1940 USD |
0.1773 USD |
0.1968 USD |
0.1775 USD |
| 2025-11-10 |
0.1904 USD |
549,636.9929 HBAR |
0.1759 USD |
0.1759 USD |
0.1984 USD |
0.1929 USD |
| 2025-11-09 |
0.1728 USD |
174,458.8629 HBAR |
0.1757 USD |
0.1686 USD |
0.1778 USD |
0.1766 USD |
| 2025-11-08 |
0.1745 USD |
185,352.5483 HBAR |
0.1772 USD |
0.1716 USD |
0.1797 USD |
0.1755 USD |
| 2025-11-07 |
0.1703 USD |
288,040.1029 HBAR |
0.1632 USD |
0.1599 USD |
0.1809 USD |
0.1766 USD |
| 2025-11-06 |
0.1671 USD |
218,111.6551 HBAR |
0.1744 USD |
0.1610 USD |
0.1755 USD |
0.1623 USD |
| 2025-11-05 |
0.1724 USD |
319,161.8510 HBAR |
0.1693 USD |
0.1606 USD |
0.1768 USD |
0.1755 USD |
| 2025-11-04 |
0.1684 USD |
657,146.4704 HBAR |
0.1753 USD |
0.1590 USD |
0.1790 USD |
0.1690 USD |