Identifier on OKEx: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-20 |
0.0996 USD |
171,545.7678 HBAR |
0.0984 USD |
0.0977 USD |
0.1012 USD |
0.0997 USD |
| 2026-02-19 |
0.0979 USD |
610,502.6194 HBAR |
0.0990 USD |
0.0961 USD |
0.0996 USD |
0.0973 USD |
| 2026-02-18 |
0.1006 USD |
354,027.6623 HBAR |
0.1019 USD |
0.0989 USD |
0.1022 USD |
0.0992 USD |
| 2026-02-17 |
0.1008 USD |
165,921.4286 HBAR |
0.1016 USD |
0.0993 USD |
0.1032 USD |
0.1017 USD |
| 2026-02-16 |
0.1004 USD |
142,310.6164 HBAR |
0.1004 USD |
0.0993 USD |
0.1018 USD |
0.1017 USD |
| 2026-02-15 |
0.1020 USD |
248,220.6391 HBAR |
0.1040 USD |
0.0983 USD |
0.1063 USD |
0.1006 USD |
| 2026-02-14 |
0.1036 USD |
321,017.1305 HBAR |
0.0992 USD |
0.0992 USD |
0.1073 USD |
0.1035 USD |
| 2026-02-13 |
0.0953 USD |
201,279.8555 HBAR |
0.0936 USD |
0.0916 USD |
0.0989 USD |
0.0989 USD |
| 2026-02-12 |
0.0924 USD |
379,952.2040 HBAR |
0.0892 USD |
0.0892 USD |
0.0964 USD |
0.0931 USD |
| 2026-02-11 |
0.0889 USD |
212,196.5983 HBAR |
0.0908 USD |
0.0875 USD |
0.0909 USD |
0.0886 USD |
| 2026-02-10 |
0.0908 USD |
207,341.2510 HBAR |
0.0920 USD |
0.0895 USD |
0.0931 USD |
0.0900 USD |
| 2026-02-09 |
0.0915 USD |
236,446.1717 HBAR |
0.0915 USD |
0.0881 USD |
0.0936 USD |
0.0925 USD |
| 2026-02-08 |
0.0923 USD |
397,066.6919 HBAR |
0.0903 USD |
0.0892 USD |
0.0960 USD |
0.0911 USD |
| 2026-02-07 |
0.0895 USD |
350,988.5809 HBAR |
0.0900 USD |
0.0867 USD |
0.0915 USD |
0.0896 USD |
| 2026-02-06 |
0.0869 USD |
1,233,880.6309 HBAR |
0.0784 USD |
0.0724 USD |
0.0977 USD |
0.0913 USD |
| 2026-02-05 |
0.0821 USD |
864,265.0808 HBAR |
0.0894 USD |
0.0765 USD |
0.0897 USD |
0.0780 USD |
| 2026-02-04 |
0.0909 USD |
353,706.3885 HBAR |
0.0903 USD |
0.0885 USD |
0.0930 USD |
0.0892 USD |
| 2026-02-03 |
0.0917 USD |
272,263.9368 HBAR |
0.0929 USD |
0.0878 USD |
0.0939 USD |
0.0905 USD |
| 2026-02-02 |
0.0915 USD |
847,054.2353 HBAR |
0.0886 USD |
0.0864 USD |
0.0957 USD |
0.0932 USD |
| 2026-02-01 |
0.0905 USD |
828,965.6815 HBAR |
0.0931 USD |
0.0871 USD |
0.0932 USD |
0.0884 USD |
| 2026-01-31 |
0.0903 USD |
623,754.3536 HBAR |
0.0984 USD |
0.0839 USD |
0.0987 USD |
0.0928 USD |
| 2026-01-30 |
0.0990 USD |
406,640.4080 HBAR |
0.0999 USD |
0.0971 USD |
0.1004 USD |
0.0981 USD |
| 2026-01-29 |
0.1017 USD |
271,819.4928 HBAR |
0.1068 USD |
0.0990 USD |
0.1068 USD |
0.1011 USD |
| 2026-01-28 |
0.1072 USD |
114,708.4283 HBAR |
0.1074 USD |
0.1062 USD |
0.1088 USD |
0.1075 USD |
| 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 |