Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-20 |
0.0727 USD |
125,876,021.1000 HBAR |
0.0613 USD |
0.0594 USD |
0.0855 USD |
0.0727 USD |
| 2023-01-19 |
0.0599 USD |
40,340,188.4000 HBAR |
0.0540 USD |
0.0532 USD |
0.0600 USD |
0.0599 USD |
| 2023-01-18 |
0.0546 USD |
65,506,672.6000 HBAR |
0.0544 USD |
0.0539 USD |
0.0604 USD |
0.0546 USD |
| 2023-01-17 |
0.0548 USD |
32,287,167.2000 HBAR |
0.0537 USD |
0.0525 USD |
0.0549 USD |
0.0548 USD |
| 2023-01-16 |
0.0538 USD |
36,934,228.9000 HBAR |
0.0523 USD |
0.0508 USD |
0.0547 USD |
0.0538 USD |
| 2023-01-15 |
0.0523 USD |
33,105,636.0000 HBAR |
0.0532 USD |
0.0502 USD |
0.0532 USD |
0.0523 USD |
| 2023-01-14 |
0.0525 USD |
63,320,123.7000 HBAR |
0.0506 USD |
0.0498 USD |
0.0538 USD |
0.0525 USD |
| 2023-01-13 |
0.0500 USD |
34,084,425.7000 HBAR |
0.0477 USD |
0.0463 USD |
0.0506 USD |
0.0500 USD |
| 2023-01-12 |
0.0477 USD |
39,305,890.6000 HBAR |
0.0458 USD |
0.0453 USD |
0.0483 USD |
0.0477 USD |
| 2023-01-11 |
0.0451 USD |
27,150,763.7000 HBAR |
0.0446 USD |
0.0433 USD |
0.0454 USD |
0.0451 USD |
| 2023-01-10 |
0.0446 USD |
38,442,276.7000 HBAR |
0.0445 USD |
0.0432 USD |
0.0454 USD |
0.0446 USD |
| 2023-01-09 |
0.0446 USD |
54,540,892.0000 HBAR |
0.0419 USD |
0.0418 USD |
0.0459 USD |
0.0446 USD |
| 2023-01-08 |
0.0418 USD |
26,126,459.3000 HBAR |
0.0397 USD |
0.0390 USD |
0.0424 USD |
0.0418 USD |
| 2023-01-07 |
0.0396 USD |
20,154,460.0000 HBAR |
0.0392 USD |
0.0386 USD |
0.0399 USD |
0.0396 USD |
| 2023-01-06 |
0.0391 USD |
44,693,176.8000 HBAR |
0.0383 USD |
0.0367 USD |
0.0392 USD |
0.0391 USD |
| 2023-01-05 |
0.0387 USD |
20,379,835.9000 HBAR |
0.0385 USD |
0.0378 USD |
0.0389 USD |
0.0387 USD |
| 2023-01-04 |
0.0383 USD |
43,344,227.9000 HBAR |
0.0380 USD |
0.0378 USD |
0.0391 USD |
0.0383 USD |
| 2023-01-03 |
0.0380 USD |
20,093,550.5000 HBAR |
0.0389 USD |
0.0379 USD |
0.0393 USD |
0.0380 USD |
| 2023-01-02 |
0.0390 USD |
30,362,749.0000 HBAR |
0.0381 USD |
0.0375 USD |
0.0395 USD |
0.0390 USD |
| 2023-01-01 |
0.0381 USD |
28,158,699.1000 HBAR |
0.0365 USD |
0.0362 USD |
0.0390 USD |
0.0381 USD |
| 2022-12-31 |
0.0362 USD |
63,013,441.0000 HBAR |
0.0375 USD |
0.0357 USD |
0.0375 USD |
0.0362 USD |
| 2022-12-30 |
0.0376 USD |
53,993,395.1000 HBAR |
0.0393 USD |
0.0375 USD |
0.0394 USD |
0.0376 USD |
| 2022-12-29 |
0.0389 USD |
34,436,509.4000 HBAR |
0.0406 USD |
0.0386 USD |
0.0409 USD |
0.0389 USD |
| 2022-12-28 |
0.0406 USD |
28,340,637.9000 HBAR |
0.0423 USD |
0.0402 USD |
0.0425 USD |
0.0406 USD |
| 2022-12-27 |
0.0421 USD |
18,817,568.6000 HBAR |
0.0440 USD |
0.0419 USD |
0.0443 USD |
0.0421 USD |
| 2022-12-26 |
0.0437 USD |
7,584,409.5000 HBAR |
0.0435 USD |
0.0434 USD |
0.0440 USD |
0.0437 USD |
| 2022-12-25 |
0.0434 USD |
7,807,233.5000 HBAR |
0.0438 USD |
0.0429 USD |
0.0441 USD |
0.0434 USD |
| 2022-12-24 |
0.0438 USD |
10,066,984.6000 HBAR |
0.0435 USD |
0.0435 USD |
0.0440 USD |
0.0438 USD |
| 2022-12-23 |
0.0435 USD |
13,392,776.3000 HBAR |
0.0434 USD |
0.0433 USD |
0.0439 USD |
0.0435 USD |
| 2022-12-22 |
0.0433 USD |
19,066,799.7000 HBAR |
0.0427 USD |
0.0423 USD |
0.0435 USD |
0.0433 USD |
| 2022-12-21 |
0.0426 USD |
19,263,987.2000 HBAR |
0.0428 USD |
0.0421 USD |
0.0433 USD |
0.0426 USD |
| 2022-12-20 |
0.0428 USD |
16,493,572.7000 HBAR |
0.0409 USD |
0.0407 USD |
0.0429 USD |
0.0428 USD |
| 2022-12-19 |
0.0408 USD |
18,995,611.7000 HBAR |
0.0439 USD |
0.0400 USD |
0.0444 USD |
0.0408 USD |
| 2022-12-18 |
0.0440 USD |
13,165,893.6000 HBAR |
0.0430 USD |
0.0429 USD |
0.0443 USD |
0.0440 USD |
| 2022-12-17 |
0.0430 USD |
20,993,548.8000 HBAR |
0.0421 USD |
0.0409 USD |
0.0430 USD |
0.0430 USD |
| 2022-12-16 |
0.0421 USD |
23,073,689.7000 HBAR |
0.0458 USD |
0.0413 USD |
0.0461 USD |
0.0421 USD |
| 2022-12-15 |
0.0454 USD |
16,777,866.3000 HBAR |
0.0467 USD |
0.0450 USD |
0.0468 USD |
0.0454 USD |
| 2022-12-14 |
0.0466 USD |
20,233,227.5000 HBAR |
0.0478 USD |
0.0465 USD |
0.0485 USD |
0.0466 USD |
| 2022-12-13 |
0.0476 USD |
25,014,175.7000 HBAR |
0.0474 USD |
0.0460 USD |
0.0482 USD |
0.0476 USD |
| 2022-12-12 |
0.0472 USD |
16,447,501.8000 HBAR |
0.0478 USD |
0.0465 USD |
0.0480 USD |
0.0472 USD |
| 2022-12-11 |
0.0481 USD |
8,252,688.8000 HBAR |
0.0483 USD |
0.0480 USD |
0.0489 USD |
0.0481 USD |
| 2022-12-10 |
0.0484 USD |
11,695,463.1000 HBAR |
0.0480 USD |
0.0480 USD |
0.0489 USD |
0.0484 USD |
| 2022-12-09 |
0.0480 USD |
12,808,622.3000 HBAR |
0.0479 USD |
0.0476 USD |
0.0484 USD |
0.0480 USD |
| 2022-12-08 |
0.0479 USD |
12,824,963.7000 HBAR |
0.0471 USD |
0.0468 USD |
0.0481 USD |
0.0479 USD |
| 2022-12-07 |
0.0470 USD |
16,451,755.8000 HBAR |
0.0482 USD |
0.0462 USD |
0.0483 USD |
0.0470 USD |
| 2022-12-06 |
0.0481 USD |
11,466,581.4000 HBAR |
0.0486 USD |
0.0477 USD |
0.0488 USD |
0.0481 USD |
| 2022-12-05 |
0.0486 USD |
11,619,456.1000 HBAR |
0.0481 USD |
0.0480 USD |
0.0492 USD |
0.0486 USD |
| 2022-12-04 |
0.0482 USD |
11,118,963.9000 HBAR |
0.0476 USD |
0.0474 USD |
0.0484 USD |
0.0482 USD |
| 2022-12-03 |
0.0475 USD |
9,643,095.4000 HBAR |
0.0489 USD |
0.0474 USD |
0.0491 USD |
0.0475 USD |
| 2022-12-02 |
0.0487 USD |
10,805,992.8000 HBAR |
0.0492 USD |
0.0481 USD |
0.0495 USD |
0.0487 USD |