Identifier on OKEx: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-27 |
0.1068 USD |
193,823.5230 HBAR |
0.1066 USD |
0.1051 USD |
0.1084 USD |
0.1082 USD |
| 2026-01-26 |
0.1062 USD |
130,891.0225 HBAR |
0.1035 USD |
0.1035 USD |
0.1077 USD |
0.1070 USD |
| 2026-01-25 |
0.1052 USD |
189,967.1949 HBAR |
0.1086 USD |
0.1012 USD |
0.1086 USD |
0.1029 USD |
| 2026-01-24 |
0.1083 USD |
37,150.1303 HBAR |
0.1091 USD |
0.1077 USD |
0.1097 USD |
0.1086 USD |
| 2026-01-23 |
0.1096 USD |
232,719.0560 HBAR |
0.1084 USD |
0.1076 USD |
0.1121 USD |
0.1095 USD |
| 2026-01-22 |
0.1096 USD |
228,255.8886 HBAR |
0.1095 USD |
0.1077 USD |
0.1109 USD |
0.1080 USD |
| 2026-01-21 |
0.1085 USD |
263,482.7938 HBAR |
0.1066 USD |
0.1060 USD |
0.1111 USD |
0.1100 USD |
| 2026-01-20 |
0.1076 USD |
216,936.8196 HBAR |
0.1109 USD |
0.1043 USD |
0.1110 USD |
0.1053 USD |
| 2026-01-19 |
0.1080 USD |
733,299.0689 HBAR |
0.1114 USD |
0.1029 USD |
0.1122 USD |
0.1110 USD |
| 2026-01-18 |
0.1168 USD |
230,890.2897 HBAR |
0.1186 USD |
0.1121 USD |
0.1186 USD |
0.1124 USD |
| 2026-01-17 |
0.1192 USD |
140,214.4357 HBAR |
0.1186 USD |
0.1182 USD |
0.1205 USD |
0.1197 USD |
| 2026-01-16 |
0.1179 USD |
171,565.3930 HBAR |
0.1183 USD |
0.1147 USD |
0.1197 USD |
0.1186 USD |
| 2026-01-15 |
0.1196 USD |
262,580.8719 HBAR |
0.1231 USD |
0.1161 USD |
0.1231 USD |
0.1172 USD |
| 2026-01-14 |
0.1245 USD |
812,464.6850 HBAR |
0.1227 USD |
0.1221 USD |
0.1286 USD |
0.1234 USD |
| 2026-01-13 |
0.1186 USD |
375,114.0963 HBAR |
0.1150 USD |
0.1146 USD |
0.1240 USD |
0.1228 USD |
| 2026-01-12 |
0.1165 USD |
377,761.2928 HBAR |
0.1173 USD |
0.1137 USD |
0.1195 USD |
0.1149 USD |
| 2026-01-11 |
0.1174 USD |
322,716.5693 HBAR |
0.1174 USD |
0.1159 USD |
0.1189 USD |
0.1171 USD |
| 2026-01-10 |
0.1191 USD |
143,649.3081 HBAR |
0.1203 USD |
0.1173 USD |
0.1207 USD |
0.1176 USD |
| 2026-01-09 |
0.1198 USD |
567,592.8875 HBAR |
0.1206 USD |
0.1180 USD |
0.1232 USD |
0.1203 USD |
| 2026-01-08 |
0.1209 USD |
364,690.9304 HBAR |
0.1236 USD |
0.1181 USD |
0.1240 USD |
0.1210 USD |
| 2026-01-07 |
0.1253 USD |
337,658.8182 HBAR |
0.1286 USD |
0.1222 USD |
0.1295 USD |
0.1237 USD |
| 2026-01-06 |
0.1308 USD |
601,259.0452 HBAR |
0.1311 USD |
0.1248 USD |
0.1344 USD |
0.1276 USD |
| 2026-01-05 |
0.1279 USD |
420,265.4039 HBAR |
0.1258 USD |
0.1240 USD |
0.1323 USD |
0.1320 USD |
| 2026-01-04 |
0.1241 USD |
842,309.4573 HBAR |
0.1209 USD |
0.1204 USD |
0.1284 USD |
0.1249 USD |
| 2026-01-03 |
0.1208 USD |
263,638.7396 HBAR |
0.1220 USD |
0.1178 USD |
0.1222 USD |
0.1203 USD |
| 2026-01-02 |
0.1173 USD |
794,011.7614 HBAR |
0.1138 USD |
0.1131 USD |
0.1223 USD |
0.1216 USD |
| 2026-01-01 |
0.1093 USD |
390,170.1977 HBAR |
0.1070 USD |
0.1066 USD |
0.1142 USD |
0.1142 USD |
| 2025-12-31 |
0.1100 USD |
958,869.4914 HBAR |
0.1110 USD |
0.1060 USD |
0.1118 USD |
0.1062 USD |
| 2025-12-30 |
0.1121 USD |
225,225.7374 HBAR |
0.1131 USD |
0.1103 USD |
0.1133 USD |
0.1120 USD |
| 2025-12-29 |
0.1148 USD |
559,396.8609 HBAR |
0.1155 USD |
0.1126 USD |
0.1189 USD |
0.1130 USD |
| 2025-12-28 |
0.1151 USD |
87,803.4191 HBAR |
0.1152 USD |
0.1137 USD |
0.1162 USD |
0.1152 USD |
| 2025-12-27 |
0.1124 USD |
238,074.0541 HBAR |
0.1117 USD |
0.1111 USD |
0.1153 USD |
0.1150 USD |
| 2025-12-26 |
0.1131 USD |
386,258.7578 HBAR |
0.1086 USD |
0.1085 USD |
0.1171 USD |
0.1116 USD |
| 2025-12-25 |
0.1109 USD |
383,495.5182 HBAR |
0.1089 USD |
0.1087 USD |
0.1128 USD |
0.1088 USD |
| 2025-12-24 |
0.1095 USD |
270,667.1334 HBAR |
0.1108 USD |
0.1083 USD |
0.1109 USD |
0.1100 USD |
| 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 |