Identifier on OKEx: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
0.2197 USD |
112,991.7425 HBAR |
0.2143 USD |
0.2128 USD |
0.2237 USD |
0.2193 USD |
| 2025-09-04 |
0.2145 USD |
67,144.3080 HBAR |
0.2192 USD |
0.2112 USD |
0.2192 USD |
0.2136 USD |
| 2025-09-03 |
0.2205 USD |
81,649.7632 HBAR |
0.2205 USD |
0.2181 USD |
0.2234 USD |
0.2191 USD |
| 2025-09-02 |
0.2181 USD |
631,157.5378 HBAR |
0.2146 USD |
0.2115 USD |
0.2205 USD |
0.2203 USD |
| 2025-09-01 |
0.2164 USD |
553,956.7091 HBAR |
0.2187 USD |
0.2106 USD |
0.2234 USD |
0.2140 USD |
| 2025-08-31 |
0.2238 USD |
423,803.2044 HBAR |
0.2260 USD |
0.2185 USD |
0.2285 USD |
0.2188 USD |
| 2025-08-30 |
0.2251 USD |
345,557.2939 HBAR |
0.2277 USD |
0.2205 USD |
0.2294 USD |
0.2258 USD |
| 2025-08-29 |
0.2287 USD |
589,508.7188 HBAR |
0.2394 USD |
0.2244 USD |
0.2404 USD |
0.2284 USD |
| 2025-08-28 |
0.2386 USD |
272,049.3671 HBAR |
0.2376 USD |
0.2355 USD |
0.2419 USD |
0.2390 USD |
| 2025-08-27 |
0.2410 USD |
267,073.8282 HBAR |
0.2417 USD |
0.2372 USD |
0.2435 USD |
0.2373 USD |
| 2025-08-26 |
0.2384 USD |
208,155.9271 HBAR |
0.2304 USD |
0.2298 USD |
0.2451 USD |
0.2417 USD |
| 2025-08-25 |
0.2372 USD |
152,994.2582 HBAR |
0.2477 USD |
0.2268 USD |
0.2508 USD |
0.2312 USD |
| 2025-08-24 |
0.2502 USD |
214,986.5872 HBAR |
0.2527 USD |
0.2434 USD |
0.2605 USD |
0.2478 USD |
| 2025-08-23 |
0.2522 USD |
154,840.5998 HBAR |
0.2566 USD |
0.2468 USD |
0.2566 USD |
0.2544 USD |
| 2025-08-22 |
0.2457 USD |
237,166.8676 HBAR |
0.2363 USD |
0.2281 USD |
0.2589 USD |
0.2572 USD |
| 2025-08-21 |
0.2366 USD |
111,576.6938 HBAR |
0.2409 USD |
0.2324 USD |
0.2432 USD |
0.2349 USD |
| 2025-08-20 |
0.2388 USD |
768,911.1852 HBAR |
0.2332 USD |
0.2293 USD |
0.2429 USD |
0.2429 USD |
| 2025-08-19 |
0.2396 USD |
46,268.0327 HBAR |
0.2442 USD |
0.2308 USD |
0.2474 USD |
0.2308 USD |
| 2025-08-18 |
0.2443 USD |
6,455.6148 HBAR |
0.2521 USD |
0.2390 USD |
0.2521 USD |
0.2450 USD |
| 2025-08-17 |
0.2556 USD |
1,936.0004 HBAR |
0.2530 USD |
0.2513 USD |
0.2600 USD |
0.2530 USD |
| 2025-08-16 |
0.2534 USD |
14,106.0452 HBAR |
0.2489 USD |
0.2489 USD |
0.2550 USD |
0.2511 USD |
| 2025-08-15 |
0.2465 USD |
41,987.9164 HBAR |
0.2498 USD |
0.2411 USD |
0.2584 USD |
0.2474 USD |
| 2025-08-14 |
0.2571 USD |
63,779.1459 HBAR |
0.2679 USD |
0.2458 USD |
0.2760 USD |
0.2485 USD |
| 2025-08-13 |
0.2664 USD |
30,951.6355 HBAR |
0.2600 USD |
0.2568 USD |
0.2676 USD |
0.2676 USD |
| 2025-08-12 |
0.2536 USD |
5,270.6418 HBAR |
0.2474 USD |
0.2458 USD |
0.2646 USD |
0.2616 USD |
| 2025-08-11 |
0.2534 USD |
27,155.2129 HBAR |
0.2600 USD |
0.2442 USD |
0.2701 USD |
0.2458 USD |
| 2025-08-10 |
0.2627 USD |
10,288.9845 HBAR |
0.2684 USD |
0.2553 USD |
0.2713 USD |
0.2584 USD |
| 2025-08-09 |
0.2653 USD |
16,401.3785 HBAR |
0.2616 USD |
0.2612 USD |
0.2695 USD |
0.2669 USD |
| 2025-08-08 |
0.2616 USD |
2,322.5203 HBAR |
0.2612 USD |
0.2562 USD |
0.2673 USD |
0.2632 USD |
| 2025-08-07 |
0.2531 USD |
138,729.8288 HBAR |
0.2435 USD |
0.2429 USD |
0.2599 USD |
0.2580 USD |
| 2025-08-06 |
0.2435 USD |
26,258.0890 HBAR |
0.2348 USD |
0.2346 USD |
0.2479 USD |
0.2465 USD |
| 2025-08-05 |
0.2436 USD |
55,396.6185 HBAR |
0.2497 USD |
0.2369 USD |
0.2523 USD |
0.2369 USD |
| 2025-08-04 |
0.2511 USD |
41,710.6814 HBAR |
0.2523 USD |
0.2476 USD |
0.2533 USD |
0.2500 USD |
| 2025-08-03 |
0.2449 USD |
213,233.8615 HBAR |
0.2346 USD |
0.2342 USD |
0.2495 USD |
0.2495 USD |
| 2025-08-02 |
0.2295 USD |
85,599.8937 HBAR |
0.2394 USD |
0.2258 USD |
0.2435 USD |
0.2293 USD |
| 2025-08-01 |
0.2439 USD |
47,997.2338 HBAR |
0.2496 USD |
0.2391 USD |
0.2534 USD |
0.2391 USD |
| 2025-07-31 |
0.2623 USD |
160,392.8967 HBAR |
0.2568 USD |
0.2510 USD |
0.2776 USD |
0.2537 USD |
| 2025-07-30 |
0.2555 USD |
41,932.2377 HBAR |
0.2631 USD |
0.2479 USD |
0.2631 USD |
0.2523 USD |
| 2025-07-29 |
0.2670 USD |
46,734.3380 HBAR |
0.2691 USD |
0.2608 USD |
0.2789 USD |
0.2642 USD |
| 2025-07-28 |
0.2777 USD |
31,425.7352 HBAR |
0.2883 USD |
0.2666 USD |
0.2894 USD |
0.2718 USD |
| 2025-07-27 |
0.2891 USD |
103,466.6218 HBAR |
0.2789 USD |
0.2780 USD |
0.3044 USD |
0.2896 USD |
| 2025-07-26 |
0.2800 USD |
58,836.8223 HBAR |
0.2568 USD |
0.2568 USD |
0.2910 USD |
0.2798 USD |
| 2025-07-25 |
0.2511 USD |
94,270.8887 HBAR |
0.2346 USD |
0.2339 USD |
0.2631 USD |
0.2631 USD |
| 2025-07-24 |
0.2398 USD |
19,279.9617 HBAR |
0.2468 USD |
0.2333 USD |
0.2479 USD |
0.2391 USD |
| 2025-07-23 |
0.2657 USD |
89,168.6609 HBAR |
0.2738 USD |
0.2391 USD |
0.2761 USD |
0.2435 USD |
| 2025-07-22 |
0.2655 USD |
99,638.5031 HBAR |
0.2697 USD |
0.2611 USD |
0.2745 USD |
0.2745 USD |
| 2025-07-21 |
0.2832 USD |
157,230.8725 HBAR |
0.2682 USD |
0.2656 USD |
0.2887 USD |
0.2732 USD |
| 2025-07-20 |
0.2752 USD |
40,002.4832 HBAR |
0.2679 USD |
0.2676 USD |
0.2830 USD |
0.2689 USD |
| 2025-07-19 |
0.2647 USD |
15,883.4370 HBAR |
0.2591 USD |
0.2591 USD |
0.2716 USD |
0.2671 USD |
| 2025-07-18 |
0.2795 USD |
176,637.2175 HBAR |
0.2850 USD |
0.2583 USD |
0.2991 USD |
0.2591 USD |