Identifier on OKEx: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-31 |
0.0963 USD |
136,402.4797 HBAR |
0.0951 USD |
0.0937 USD |
0.0993 USD |
0.0963 USD |
| 2026-05-30 |
0.1018 USD |
540,604.6728 HBAR |
0.0992 USD |
0.0945 USD |
0.1098 USD |
0.0948 USD |
| 2026-05-29 |
0.0923 USD |
86,365.8814 HBAR |
0.0913 USD |
0.0894 USD |
0.0954 USD |
0.0919 USD |
| 2026-05-28 |
0.0881 USD |
311,408.1192 HBAR |
0.0857 USD |
0.0819 USD |
0.0922 USD |
0.0910 USD |
| 2026-05-27 |
0.0858 USD |
13,728.1305 HBAR |
0.0863 USD |
0.0851 USD |
0.0866 USD |
0.0853 USD |
| 2026-05-26 |
0.0873 USD |
19,632.8928 HBAR |
0.0878 USD |
0.0863 USD |
0.0890 USD |
0.0864 USD |
| 2026-05-25 |
0.0889 USD |
10,754.2910 HBAR |
0.0881 USD |
0.0881 USD |
0.0895 USD |
0.0882 USD |
| 2026-05-24 |
0.0887 USD |
19,794.7756 HBAR |
0.0898 USD |
0.0878 USD |
0.0898 USD |
0.0887 USD |
| 2026-05-23 |
0.0882 USD |
78,085.6583 HBAR |
0.0878 USD |
0.0854 USD |
0.0907 USD |
0.0895 USD |
| 2026-05-22 |
0.0886 USD |
39,977.5005 HBAR |
0.0895 USD |
0.0878 USD |
0.0907 USD |
0.0879 USD |
| 2026-05-21 |
0.0897 USD |
19,518.4989 HBAR |
0.0890 USD |
0.0880 USD |
0.0905 USD |
0.0898 USD |
| 2026-05-20 |
0.0890 USD |
13,419.1460 HBAR |
0.0884 USD |
0.0881 USD |
0.0892 USD |
0.0891 USD |
| 2026-05-19 |
0.0891 USD |
21,014.0411 HBAR |
0.0904 USD |
0.0880 USD |
0.0907 USD |
0.0886 USD |
| 2026-05-18 |
0.0890 USD |
52,374.7567 HBAR |
0.0898 USD |
0.0882 USD |
0.0901 USD |
0.0901 USD |
| 2026-05-17 |
0.0890 USD |
28,946.7565 HBAR |
0.0910 USD |
0.0884 USD |
0.0919 USD |
0.0901 USD |
| 2026-05-16 |
0.0911 USD |
41,943.5375 HBAR |
0.0927 USD |
0.0901 USD |
0.0927 USD |
0.0912 USD |
| 2026-05-15 |
0.0934 USD |
123,349.8849 HBAR |
0.0954 USD |
0.0915 USD |
0.0957 USD |
0.0928 USD |
| 2026-05-14 |
0.0956 USD |
85,417.4876 HBAR |
0.0934 USD |
0.0926 USD |
0.0983 USD |
0.0951 USD |
| 2026-05-13 |
0.0928 USD |
47,080.1488 HBAR |
0.0936 USD |
0.0916 USD |
0.0954 USD |
0.0936 USD |
| 2026-05-12 |
0.0953 USD |
52,493.5943 HBAR |
0.0971 USD |
0.0928 USD |
0.0972 USD |
0.0938 USD |
| 2026-05-11 |
0.0960 USD |
28,856.3670 HBAR |
0.0972 USD |
0.0950 USD |
0.0973 USD |
0.0959 USD |
| 2026-05-10 |
0.0964 USD |
160,317.3311 HBAR |
0.0928 USD |
0.0923 USD |
0.0996 USD |
0.0975 USD |
| 2026-05-09 |
0.0932 USD |
112,142.4275 HBAR |
0.0928 USD |
0.0917 USD |
0.0950 USD |
0.0928 USD |
| 2026-05-08 |
0.0917 USD |
69,541.7789 HBAR |
0.0901 USD |
0.0895 USD |
0.0934 USD |
0.0924 USD |
| 2026-05-07 |
0.0909 USD |
36,377.4451 HBAR |
0.0910 USD |
0.0898 USD |
0.0914 USD |
0.0907 USD |
| 2026-05-06 |
0.0918 USD |
154,117.7049 HBAR |
0.0906 USD |
0.0904 USD |
0.0931 USD |
0.0913 USD |
| 2026-05-05 |
0.0895 USD |
26,614.2036 HBAR |
0.0878 USD |
0.0878 USD |
0.0910 USD |
0.0904 USD |
| 2026-05-04 |
0.0883 USD |
50,814.0693 HBAR |
0.0875 USD |
0.0873 USD |
0.0895 USD |
0.0875 USD |
| 2026-05-03 |
0.0881 USD |
14,171.5856 HBAR |
0.0887 USD |
0.0875 USD |
0.0887 USD |
0.0884 USD |
| 2026-05-02 |
0.0883 USD |
13,236.5868 HBAR |
0.0883 USD |
0.0878 USD |
0.0890 USD |
0.0887 USD |
| 2026-05-01 |
0.0881 USD |
41,114.8007 HBAR |
0.0878 USD |
0.0875 USD |
0.0884 USD |
0.0881 USD |
| 2026-04-30 |
0.0883 USD |
11,753.3711 HBAR |
0.0890 USD |
0.0874 USD |
0.0892 USD |
0.0874 USD |
| 2026-04-29 |
0.0897 USD |
38,476.1455 HBAR |
0.0890 USD |
0.0889 USD |
0.0910 USD |
0.0890 USD |
| 2026-04-28 |
0.0890 USD |
33,914.5792 HBAR |
0.0897 USD |
0.0884 USD |
0.0897 USD |
0.0889 USD |
| 2026-04-27 |
0.0910 USD |
59,658.1628 HBAR |
0.0922 USD |
0.0890 USD |
0.0931 USD |
0.0895 USD |
| 2026-04-26 |
0.0925 USD |
98,179.2812 HBAR |
0.0911 USD |
0.0907 USD |
0.0931 USD |
0.0925 USD |
| 2026-04-25 |
0.0912 USD |
19,878.8066 HBAR |
0.0910 USD |
0.0904 USD |
0.0922 USD |
0.0904 USD |
| 2026-04-24 |
0.0909 USD |
18,061.6719 HBAR |
0.0910 USD |
0.0903 USD |
0.0922 USD |
0.0910 USD |
| 2026-04-23 |
0.0906 USD |
22,647.1018 HBAR |
0.0908 USD |
0.0898 USD |
0.0913 USD |
0.0907 USD |
| 2026-04-22 |
0.0914 USD |
25,819.8160 HBAR |
0.0901 USD |
0.0901 USD |
0.0934 USD |
0.0908 USD |
| 2026-04-21 |
0.0906 USD |
79,561.2994 HBAR |
0.0898 USD |
0.0889 USD |
0.0914 USD |
0.0898 USD |
| 2026-04-20 |
0.0892 USD |
300,480.5488 HBAR |
0.0875 USD |
0.0875 USD |
0.0904 USD |
0.0895 USD |
| 2026-04-19 |
0.0879 USD |
22,394.1054 HBAR |
0.0887 USD |
0.0872 USD |
0.0895 USD |
0.0872 USD |
| 2026-04-18 |
0.0902 USD |
9,564.7063 HBAR |
0.0910 USD |
0.0895 USD |
0.0910 USD |
0.0898 USD |
| 2026-04-17 |
0.0916 USD |
65,790.5186 HBAR |
0.0904 USD |
0.0887 USD |
0.0934 USD |
0.0907 USD |
| 2026-04-16 |
0.0894 USD |
161,692.0890 HBAR |
0.0872 USD |
0.0866 USD |
0.0917 USD |
0.0907 USD |
| 2026-04-15 |
0.0866 USD |
83,800.0940 HBAR |
0.0851 USD |
0.0851 USD |
0.0873 USD |
0.0869 USD |
| 2026-04-14 |
0.0866 USD |
10,304.4627 HBAR |
0.0876 USD |
0.0860 USD |
0.0876 USD |
0.0868 USD |
| 2026-04-13 |
0.0859 USD |
531,359.4780 HBAR |
0.0857 USD |
0.0846 USD |
0.0881 USD |
0.0879 USD |
| 2026-04-12 |
0.0866 USD |
46,122.7412 HBAR |
0.0883 USD |
0.0851 USD |
0.0885 USD |
0.0854 USD |