Identifier on Binance US: HBARUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
0.1710 USD |
53,163.0000 HBAR |
0.1694 USD |
0.1663 USD |
0.1663 USD |
0.1684 USD |
| 2025-04-20 |
0.1676 USD |
3,696.0000 HBAR |
0.1667 USD |
0.1613 USD |
0.1613 USD |
0.1655 USD |
| 2025-04-19 |
0.1662 USD |
2,693.0000 HBAR |
0.1644 USD |
0.1644 USD |
0.1644 USD |
0.1662 USD |
| 2025-04-18 |
0.1648 USD |
61,610.0000 HBAR |
0.1630 USD |
0.1630 USD |
0.1630 USD |
0.1644 USD |
| 2025-04-17 |
0.1574 USD |
37,231.0000 HBAR |
0.1584 USD |
0.1563 USD |
0.1563 USD |
0.1640 USD |
| 2025-04-16 |
0.1573 USD |
51,930.0000 HBAR |
0.1566 USD |
0.1546 USD |
0.1546 USD |
0.1584 USD |
| 2025-04-15 |
0.1612 USD |
28,998.0000 HBAR |
0.1660 USD |
0.1577 USD |
0.1577 USD |
0.1577 USD |
| 2025-04-14 |
0.1663 USD |
17,075.0000 HBAR |
0.1657 USD |
0.1644 USD |
0.1644 USD |
0.1660 USD |
| 2025-04-13 |
0.1735 USD |
64,453.0000 HBAR |
0.1760 USD |
0.1634 USD |
0.1655 USD |
0.1657 USD |
| 2025-04-12 |
0.1728 USD |
31,953.0000 HBAR |
0.1690 USD |
0.1656 USD |
0.1656 USD |
0.1710 USD |
| 2025-04-11 |
0.1694 USD |
60,420.0000 HBAR |
0.1695 USD |
0.1651 USD |
0.1656 USD |
0.1690 USD |
| 2025-04-10 |
0.1683 USD |
48,842.0000 HBAR |
0.1684 USD |
0.1639 USD |
0.1639 USD |
0.1695 USD |
| 2025-04-09 |
0.1506 USD |
72,229.0000 HBAR |
0.1465 USD |
0.1427 USD |
0.1449 USD |
0.1705 USD |
| 2025-04-08 |
0.1589 USD |
59,302.0000 HBAR |
0.1534 USD |
0.1477 USD |
0.1477 USD |
0.1477 USD |
| 2025-04-07 |
0.1409 USD |
77,884.0000 HBAR |
0.1380 USD |
0.1257 USD |
0.1257 USD |
0.1534 USD |
| 2025-04-06 |
0.1439 USD |
27,083.0000 HBAR |
0.1614 USD |
0.1376 USD |
0.1387 USD |
0.1380 USD |
| 2025-04-05 |
0.1518 USD |
122,433.0000 HBAR |
0.1653 USD |
0.1015 USD |
0.1590 USD |
0.1614 USD |
| 2025-04-04 |
0.1650 USD |
412,159.0000 HBAR |
0.1626 USD |
0.1587 USD |
0.1587 USD |
0.1653 USD |
| 2025-04-03 |
0.1593 USD |
55,144.0000 HBAR |
0.1624 USD |
0.1531 USD |
0.1577 USD |
0.1626 USD |
| 2025-04-02 |
0.1711 USD |
129,553.0000 HBAR |
0.1699 USD |
0.1603 USD |
0.1630 USD |
0.1603 USD |
| 2025-04-01 |
0.1690 USD |
51,384.0000 HBAR |
0.1641 USD |
0.1641 USD |
0.1641 USD |
0.1698 USD |
| 2025-03-31 |
0.1607 USD |
36,152.0000 HBAR |
0.1674 USD |
0.1573 USD |
0.1573 USD |
0.1656 USD |
| 2025-03-30 |
0.1687 USD |
60,920.0000 HBAR |
0.1713 USD |
0.1664 USD |
0.1690 USD |
0.1690 USD |
| 2025-03-29 |
0.1717 USD |
94,076.0000 HBAR |
0.1799 USD |
0.1683 USD |
0.1683 USD |
0.1713 USD |
| 2025-03-28 |
0.1827 USD |
32,480.0000 HBAR |
0.1956 USD |
0.1799 USD |
0.1799 USD |
0.1799 USD |
| 2025-03-27 |
0.1938 USD |
282,177.0000 HBAR |
0.1914 USD |
0.1843 USD |
0.1843 USD |
0.1956 USD |
| 2025-03-26 |
0.1920 USD |
48,046.0000 HBAR |
0.1962 USD |
0.1825 USD |
0.1923 USD |
0.1904 USD |
| 2025-03-25 |
0.1948 USD |
12,847.0000 HBAR |
0.1938 USD |
0.1932 USD |
0.1932 USD |
0.1936 USD |
| 2025-03-24 |
0.1927 USD |
88,007.0000 HBAR |
0.1861 USD |
0.1855 USD |
0.1855 USD |
0.1947 USD |
| 2025-03-23 |
0.1812 USD |
1,022.0000 HBAR |
0.1833 USD |
0.1803 USD |
0.1803 USD |
0.1803 USD |
| 2025-03-22 |
0.1835 USD |
1,582.0000 HBAR |
0.1831 USD |
0.1831 USD |
0.1831 USD |
0.1833 USD |
| 2025-03-21 |
0.1832 USD |
41,470.0000 HBAR |
0.1902 USD |
0.1817 USD |
0.1831 USD |
0.1831 USD |
| 2025-03-20 |
0.1923 USD |
13,990.0000 HBAR |
0.1990 USD |
0.1879 USD |
0.1879 USD |
0.1899 USD |
| 2025-03-19 |
0.1923 USD |
85,852.0000 HBAR |
0.1896 USD |
0.1876 USD |
0.1876 USD |
0.1970 USD |
| 2025-03-18 |
0.1882 USD |
637.0000 HBAR |
0.1900 USD |
0.1830 USD |
0.1830 USD |
0.1830 USD |
| 2025-03-17 |
0.1914 USD |
59,501.0000 HBAR |
0.1862 USD |
0.1862 USD |
0.1862 USD |
0.1918 USD |
| 2025-03-16 |
0.1868 USD |
32,574.0000 HBAR |
0.1911 USD |
0.1825 USD |
0.1825 USD |
0.1825 USD |
| 2025-03-15 |
0.1950 USD |
24,262.0000 HBAR |
0.1962 USD |
0.1911 USD |
0.1911 USD |
0.1911 USD |
| 2025-03-14 |
0.1962 USD |
21,320.0000 HBAR |
0.1865 USD |
0.1865 USD |
0.1865 USD |
0.1900 USD |
| 2025-03-13 |
0.1976 USD |
22,643.0000 HBAR |
0.1987 USD |
0.1865 USD |
0.1865 USD |
0.1865 USD |
| 2025-03-12 |
0.2051 USD |
84,234.0000 HBAR |
0.1984 USD |
0.1953 USD |
0.1953 USD |
0.1981 USD |
| 2025-03-11 |
0.1910 USD |
80,155.0000 HBAR |
0.1874 USD |
0.1800 USD |
0.1874 USD |
0.1986 USD |
| 2025-03-10 |
0.1986 USD |
115,654.0000 HBAR |
0.1975 USD |
0.1900 USD |
0.1908 USD |
0.1908 USD |
| 2025-03-09 |
0.2147 USD |
27,083.0000 HBAR |
0.2279 USD |
0.1995 USD |
0.1995 USD |
0.1995 USD |
| 2025-03-08 |
0.2268 USD |
58,719.0000 HBAR |
0.2330 USD |
0.2241 USD |
0.2241 USD |
0.2277 USD |
| 2025-03-07 |
0.2373 USD |
84,484.0000 HBAR |
0.2280 USD |
0.2263 USD |
0.2289 USD |
0.2345 USD |
| 2025-03-06 |
0.2469 USD |
26,720.0000 HBAR |
0.2458 USD |
0.2350 USD |
0.2350 USD |
0.2377 USD |
| 2025-03-05 |
0.2430 USD |
707,176.0000 HBAR |
0.2398 USD |
0.2398 USD |
0.2433 USD |
0.2458 USD |
| 2025-03-04 |
0.2286 USD |
237,110.0000 HBAR |
0.2231 USD |
0.2211 USD |
0.2272 USD |
0.2461 USD |
| 2025-03-03 |
0.2565 USD |
52,290.0000 HBAR |
0.2636 USD |
0.2052 USD |
0.2052 USD |
0.2271 USD |