Identifier on OKEx: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-17 |
0.2544 USD |
120,721.0510 HBAR |
0.2335 USD |
0.2335 USD |
0.2851 USD |
0.2760 USD |
| 2025-07-16 |
0.2392 USD |
40,991.8401 HBAR |
0.2328 USD |
0.2328 USD |
0.2432 USD |
0.2356 USD |
| 2025-07-15 |
0.2299 USD |
61,636.4197 HBAR |
0.2297 USD |
0.2250 USD |
0.2367 USD |
0.2329 USD |
| 2025-07-14 |
0.2475 USD |
151,031.7556 HBAR |
0.2434 USD |
0.2363 USD |
0.2575 USD |
0.2387 USD |
| 2025-07-13 |
0.2354 USD |
164,690.8541 HBAR |
0.1992 USD |
0.1992 USD |
0.2519 USD |
0.2395 USD |
| 2025-07-12 |
0.2007 USD |
56,821.5142 HBAR |
0.1902 USD |
0.1902 USD |
0.2058 USD |
0.1942 USD |
| 2025-07-11 |
0.2018 USD |
152,549.7884 HBAR |
0.1910 USD |
0.1897 USD |
0.2090 USD |
0.1941 USD |
| 2025-07-10 |
0.1808 USD |
60,628.2820 HBAR |
0.1742 USD |
0.1734 USD |
0.1898 USD |
0.1895 USD |
| 2025-07-09 |
0.1694 USD |
19,832.5855 HBAR |
0.1611 USD |
0.1611 USD |
0.1732 USD |
0.1710 USD |
| 2025-07-08 |
0.1587 USD |
32,856.8730 HBAR |
0.1559 USD |
0.1559 USD |
0.1623 USD |
0.1615 USD |
| 2025-07-07 |
0.1589 USD |
782.1828 HBAR |
0.1590 USD |
0.1584 USD |
0.1590 USD |
0.1584 USD |
| 2025-07-06 |
0.1568 USD |
16,236.4134 HBAR |
0.1536 USD |
0.1534 USD |
0.1610 USD |
0.1610 USD |
| 2025-07-05 |
0.1555 USD |
1,490.3847 HBAR |
0.1561 USD |
0.1542 USD |
0.1563 USD |
0.1542 USD |
| 2025-07-04 |
0.1540 USD |
176.6780 HBAR |
0.1563 USD |
0.1526 USD |
0.1563 USD |
0.1526 USD |
| 2025-07-03 |
0.1602 USD |
5,766.1238 HBAR |
0.1599 USD |
0.1588 USD |
0.1628 USD |
0.1591 USD |
| 2025-07-02 |
0.1562 USD |
17,385.9869 HBAR |
0.1540 USD |
0.1533 USD |
0.1589 USD |
0.1567 USD |
| 2025-07-01 |
0.1468 USD |
3,162.1936 HBAR |
0.1487 USD |
0.1444 USD |
0.1487 USD |
0.1444 USD |
| 2025-06-30 |
0.1488 USD |
14,950.9078 HBAR |
0.1516 USD |
0.1482 USD |
0.1525 USD |
0.1525 USD |
| 2025-06-29 |
0.1495 USD |
6,731.6374 HBAR |
0.1485 USD |
0.1485 USD |
0.1529 USD |
0.1529 USD |
| 2025-06-28 |
0.1477 USD |
1,118.5877 HBAR |
0.1477 USD |
0.1477 USD |
0.1477 USD |
0.1477 USD |
| 2025-06-27 |
0.1457 USD |
6,862.9469 HBAR |
0.1457 USD |
0.1457 USD |
0.1457 USD |
0.1457 USD |
| 2025-06-26 |
0.1501 USD |
27,239.8514 HBAR |
0.1514 USD |
0.1433 USD |
0.1514 USD |
0.1433 USD |
| 2025-06-25 |
0.1518 USD |
1,269.2749 HBAR |
0.1521 USD |
0.1508 USD |
0.1536 USD |
0.1508 USD |
| 2025-06-24 |
0.1538 USD |
7,669.3809 HBAR |
0.1525 USD |
0.1525 USD |
0.1540 USD |
0.1529 USD |
| 2025-06-23 |
0.1371 USD |
471,559.9134 HBAR |
0.1347 USD |
0.1343 USD |
0.1510 USD |
0.1510 USD |
| 2025-06-22 |
0.1318 USD |
106,907.7269 HBAR |
0.1382 USD |
0.1269 USD |
0.1394 USD |
0.1328 USD |
| 2025-06-21 |
0.1436 USD |
19,971.7599 HBAR |
0.1449 USD |
0.1355 USD |
0.1456 USD |
0.1374 USD |
| 2025-06-20 |
0.1470 USD |
25,710.3946 HBAR |
0.1490 USD |
0.1436 USD |
0.1506 USD |
0.1440 USD |
| 2025-06-19 |
0.1481 USD |
22,372.9630 HBAR |
0.1482 USD |
0.1450 USD |
0.1485 USD |
0.1475 USD |
| 2025-06-18 |
0.1490 USD |
25,917.8457 HBAR |
0.1517 USD |
0.1450 USD |
0.1520 USD |
0.1475 USD |
| 2025-06-17 |
0.1518 USD |
36,495.7541 HBAR |
0.1525 USD |
0.1475 USD |
0.1554 USD |
0.1511 USD |
| 2025-06-16 |
0.1615 USD |
13,068.8375 HBAR |
0.1550 USD |
0.1550 USD |
0.1625 USD |
0.1550 USD |