Crypto exchange Coinbase Pro

Market Hedera Hashgraph (HBAR) / USD

Identifier on Coinbase Pro: HBAR-USD
Price
123...1617
Date Price Volume Open Low High Close
2025-01-31 0.3094 USD 51,152,951.6000 HBAR 0.3161 USD 0.3057 USD 0.3169 USD 0.3094 USD
2025-01-30 0.3199 USD 201,999,983.1000 HBAR 0.3088 USD 0.3063 USD 0.3242 USD 0.3199 USD
2025-01-29 0.3091 USD 275,107,164.5000 HBAR 0.2989 USD 0.2938 USD 0.3183 USD 0.3091 USD
2025-01-28 0.2992 USD 294,488,142.5000 HBAR 0.3147 USD 0.2950 USD 0.3230 USD 0.2992 USD
2025-01-27 0.3147 USD 422,192,087.6000 HBAR 0.3229 USD 0.2910 USD 0.3266 USD 0.3147 USD
2025-01-26 0.3338 USD 242,328,745.5000 HBAR 0.3322 USD 0.3316 USD 0.3544 USD 0.3338 USD
2025-01-25 0.3327 USD 158,025,791.8000 HBAR 0.3268 USD 0.3255 USD 0.3390 USD 0.3327 USD
2025-01-24 0.3263 USD 311,913,689.3000 HBAR 0.3281 USD 0.3146 USD 0.3510 USD 0.3263 USD
2025-01-23 0.3186 USD 337,854,483.9000 HBAR 0.3260 USD 0.3121 USD 0.3355 USD 0.3186 USD
2025-01-22 0.3243 USD 192,527,001.4000 HBAR 0.3378 USD 0.3207 USD 0.3382 USD 0.3243 USD
2025-01-21 0.3410 USD 285,753,579.6000 HBAR 0.3418 USD 0.3250 USD 0.3486 USD 0.3410 USD
2025-01-20 0.3467 USD 592,934,987.0000 HBAR 0.3259 USD 0.3187 USD 0.3736 USD 0.3467 USD
2025-01-19 0.3353 USD 468,393,644.5000 HBAR 0.3544 USD 0.3262 USD 0.3710 USD 0.3353 USD
2025-01-18 0.3519 USD 400,634,281.7000 HBAR 0.3747 USD 0.3403 USD 0.3849 USD 0.3519 USD
2025-01-17 0.3777 USD 622,651,839.0000 HBAR 0.3630 USD 0.3614 USD 0.4010 USD 0.3777 USD
2025-01-16 0.3836 USD 909,696,618.7000 HBAR 0.3224 USD 0.3056 USD 0.3856 USD 0.3836 USD
2025-01-15 0.3130 USD 432,915,488.5000 HBAR 0.2870 USD 0.2858 USD 0.3220 USD 0.3130 USD
2025-01-14 0.2877 USD 249,025,395.0000 HBAR 0.2751 USD 0.2725 USD 0.2931 USD 0.2877 USD
2025-01-13 0.2739 USD 336,540,770.5000 HBAR 0.2780 USD 0.2556 USD 0.2888 USD 0.2739 USD
2025-01-12 0.2752 USD 175,948,001.5000 HBAR 0.2920 USD 0.2730 USD 0.2922 USD 0.2752 USD
2025-01-11 0.2922 USD 227,221,890.1000 HBAR 0.2816 USD 0.2752 USD 0.2964 USD 0.2922 USD
2025-01-10 0.2825 USD 284,936,484.2000 HBAR 0.2688 USD 0.2668 USD 0.2854 USD 0.2825 USD
2025-01-09 0.2688 USD 317,943,433.3000 HBAR 0.2850 USD 0.2624 USD 0.2851 USD 0.2688 USD
2025-01-08 0.2849 USD 380,863,574.9000 HBAR 0.2891 USD 0.2662 USD 0.2958 USD 0.2849 USD
2025-01-07 0.2892 USD 435,950,317.2000 HBAR 0.3083 USD 0.2880 USD 0.3300 USD 0.2892 USD
2025-01-06 0.3083 USD 259,447,791.0000 HBAR 0.3014 USD 0.2960 USD 0.3185 USD 0.3083 USD
2025-01-05 0.3014 USD 171,075,598.3000 HBAR 0.3059 USD 0.2959 USD 0.3127 USD 0.3014 USD
2025-01-04 0.3059 USD 229,225,418.3000 HBAR 0.3135 USD 0.3016 USD 0.3200 USD 0.3059 USD
2025-01-03 0.3136 USD 425,826,921.2000 HBAR 0.2919 USD 0.2917 USD 0.3240 USD 0.3136 USD
2025-01-02 0.2919 USD 255,946,651.6000 HBAR 0.2942 USD 0.2846 USD 0.3085 USD 0.2919 USD
2025-01-01 0.2942 USD 354,798,066.2000 HBAR 0.2684 USD 0.2637 USD 0.2999 USD 0.2942 USD
2024-12-31 0.2684 USD 215,801,098.1000 HBAR 0.2781 USD 0.2664 USD 0.2823 USD 0.2684 USD
2024-12-30 0.2780 USD 348,171,842.6000 HBAR 0.2783 USD 0.2653 USD 0.2904 USD 0.2780 USD
2024-12-29 0.2784 USD 246,793,958.5000 HBAR 0.2939 USD 0.2745 USD 0.3040 USD 0.2784 USD
2024-12-28 0.2939 USD 273,528,230.7000 HBAR 0.2764 USD 0.2717 USD 0.3021 USD 0.2939 USD
2024-12-27 0.2764 USD 354,500,227.4000 HBAR 0.2843 USD 0.2730 USD 0.2965 USD 0.2764 USD
2024-12-26 0.2843 USD 310,801,115.8000 HBAR 0.3130 USD 0.2824 USD 0.3174 USD 0.2843 USD
2024-12-25 0.3129 USD 315,753,017.3000 HBAR 0.3286 USD 0.3055 USD 0.3351 USD 0.3129 USD
2024-12-24 0.3286 USD 717,825,025.5000 HBAR 0.2914 USD 0.2811 USD 0.3392 USD 0.3286 USD
2024-12-23 0.2914 USD 533,016,068.9000 HBAR 0.2654 USD 0.2555 USD 0.2924 USD 0.2914 USD
2024-12-22 0.2654 USD 407,475,871.7000 HBAR 0.2539 USD 0.2435 USD 0.2727 USD 0.2654 USD
2024-12-21 0.2538 USD 402,991,087.7000 HBAR 0.2709 USD 0.2495 USD 0.2829 USD 0.2538 USD
2024-12-20 0.2708 USD 810,233,196.1000 HBAR 0.2675 USD 0.2318 USD 0.2863 USD 0.2708 USD
2024-12-19 0.2675 USD 701,199,578.0000 HBAR 0.2723 USD 0.2534 USD 0.3012 USD 0.2675 USD
2024-12-18 0.2725 USD 556,655,202.0000 HBAR 0.2847 USD 0.2697 USD 0.3115 USD 0.2725 USD
2024-12-17 0.2847 USD 353,726,953.0000 HBAR 0.2826 USD 0.2750 USD 0.2990 USD 0.2847 USD
2024-12-16 0.2825 USD 287,183,670.1000 HBAR 0.2961 USD 0.2740 USD 0.2990 USD 0.2825 USD
2024-12-15 0.2961 USD 199,007,909.0000 HBAR 0.2943 USD 0.2830 USD 0.2980 USD 0.2961 USD
2024-12-14 0.2943 USD 221,895,446.4000 HBAR 0.3146 USD 0.2885 USD 0.3155 USD 0.2943 USD
2024-12-13 0.3146 USD 457,654,492.4000 HBAR 0.2916 USD 0.2890 USD 0.3310 USD 0.3146 USD
123...1617