Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.0491 USD |
23,904,627.4000 HBAR |
0.0506 USD |
0.0486 USD |
0.0507 USD |
0.0491 USD |
| 2022-11-30 |
0.0506 USD |
20,411,022.0000 HBAR |
0.0494 USD |
0.0490 USD |
0.0507 USD |
0.0506 USD |
| 2022-11-29 |
0.0492 USD |
11,605,508.1000 HBAR |
0.0485 USD |
0.0479 USD |
0.0496 USD |
0.0492 USD |
| 2022-11-28 |
0.0484 USD |
17,154,898.4000 HBAR |
0.0491 USD |
0.0473 USD |
0.0495 USD |
0.0484 USD |
| 2022-11-27 |
0.0491 USD |
10,882,130.7000 HBAR |
0.0494 USD |
0.0490 USD |
0.0510 USD |
0.0491 USD |
| 2022-11-26 |
0.0495 USD |
13,746,932.4000 HBAR |
0.0491 USD |
0.0491 USD |
0.0507 USD |
0.0495 USD |
| 2022-11-25 |
0.0490 USD |
13,001,604.7000 HBAR |
0.0495 USD |
0.0480 USD |
0.0497 USD |
0.0490 USD |
| 2022-11-24 |
0.0496 USD |
14,595,962.9000 HBAR |
0.0484 USD |
0.0480 USD |
0.0498 USD |
0.0496 USD |
| 2022-11-23 |
0.0483 USD |
16,694,967.9000 HBAR |
0.0465 USD |
0.0464 USD |
0.0484 USD |
0.0483 USD |
| 2022-11-22 |
0.0464 USD |
18,423,303.5000 HBAR |
0.0451 USD |
0.0443 USD |
0.0467 USD |
0.0464 USD |
| 2022-11-21 |
0.0450 USD |
17,852,384.3000 HBAR |
0.0460 USD |
0.0448 USD |
0.0467 USD |
0.0450 USD |
| 2022-11-20 |
0.0461 USD |
20,192,951.5000 HBAR |
0.0487 USD |
0.0457 USD |
0.0499 USD |
0.0461 USD |
| 2022-11-19 |
0.0488 USD |
11,485,220.9000 HBAR |
0.0482 USD |
0.0468 USD |
0.0492 USD |
0.0488 USD |
| 2022-11-18 |
0.0482 USD |
11,803,134.4000 HBAR |
0.0485 USD |
0.0477 USD |
0.0493 USD |
0.0482 USD |
| 2022-11-17 |
0.0492 USD |
19,286,132.3000 HBAR |
0.0481 USD |
0.0481 USD |
0.0510 USD |
0.0492 USD |
| 2022-11-16 |
0.0482 USD |
18,579,001.0000 HBAR |
0.0491 USD |
0.0468 USD |
0.0494 USD |
0.0482 USD |
| 2022-11-15 |
0.0491 USD |
16,015,371.9000 HBAR |
0.0474 USD |
0.0467 USD |
0.0503 USD |
0.0491 USD |
| 2022-11-14 |
0.0470 USD |
22,566,130.1000 HBAR |
0.0451 USD |
0.0431 USD |
0.0475 USD |
0.0470 USD |
| 2022-11-13 |
0.0450 USD |
24,013,594.6000 HBAR |
0.0471 USD |
0.0446 USD |
0.0490 USD |
0.0450 USD |
| 2022-11-12 |
0.0468 USD |
15,475,036.3000 HBAR |
0.0482 USD |
0.0456 USD |
0.0482 USD |
0.0468 USD |
| 2022-11-11 |
0.0477 USD |
21,147,327.0000 HBAR |
0.0498 USD |
0.0455 USD |
0.0503 USD |
0.0477 USD |
| 2022-11-10 |
0.0503 USD |
76,082,204.9000 HBAR |
0.0442 USD |
0.0435 USD |
0.0524 USD |
0.0503 USD |
| 2022-11-09 |
0.0436 USD |
51,066,184.5000 HBAR |
0.0521 USD |
0.0423 USD |
0.0524 USD |
0.0436 USD |
| 2022-11-08 |
0.0516 USD |
57,986,856.7000 HBAR |
0.0590 USD |
0.0442 USD |
0.0596 USD |
0.0516 USD |
| 2022-11-07 |
0.0588 USD |
12,730,012.8000 HBAR |
0.0592 USD |
0.0583 USD |
0.0603 USD |
0.0588 USD |
| 2022-11-06 |
0.0593 USD |
13,382,663.9000 HBAR |
0.0623 USD |
0.0589 USD |
0.0628 USD |
0.0593 USD |
| 2022-11-05 |
0.0629 USD |
27,423,071.0000 HBAR |
0.0634 USD |
0.0620 USD |
0.0640 USD |
0.0629 USD |
| 2022-11-04 |
0.0634 USD |
25,730,471.7000 HBAR |
0.0599 USD |
0.0591 USD |
0.0638 USD |
0.0634 USD |
| 2022-11-03 |
0.0601 USD |
19,783,746.3000 HBAR |
0.0588 USD |
0.0586 USD |
0.0615 USD |
0.0601 USD |
| 2022-11-02 |
0.0587 USD |
20,636,682.9000 HBAR |
0.0583 USD |
0.0573 USD |
0.0603 USD |
0.0587 USD |
| 2022-11-01 |
0.0583 USD |
14,598,790.9000 HBAR |
0.0596 USD |
0.0581 USD |
0.0602 USD |
0.0583 USD |
| 2022-10-31 |
0.0596 USD |
14,013,234.2000 HBAR |
0.0608 USD |
0.0590 USD |
0.0614 USD |
0.0596 USD |
| 2022-10-30 |
0.0607 USD |
12,128,139.9000 HBAR |
0.0614 USD |
0.0598 USD |
0.0628 USD |
0.0607 USD |
| 2022-10-29 |
0.0612 USD |
18,481,600.8000 HBAR |
0.0600 USD |
0.0599 USD |
0.0621 USD |
0.0612 USD |
| 2022-10-28 |
0.0602 USD |
14,207,794.7000 HBAR |
0.0586 USD |
0.0583 USD |
0.0604 USD |
0.0602 USD |
| 2022-10-27 |
0.0586 USD |
15,709,525.0000 HBAR |
0.0605 USD |
0.0580 USD |
0.0619 USD |
0.0586 USD |
| 2022-10-26 |
0.0608 USD |
14,854,159.3000 HBAR |
0.0598 USD |
0.0596 USD |
0.0612 USD |
0.0608 USD |
| 2022-10-25 |
0.0600 USD |
12,899,438.1000 HBAR |
0.0588 USD |
0.0584 USD |
0.0611 USD |
0.0600 USD |
| 2022-10-24 |
0.0586 USD |
8,593,298.6000 HBAR |
0.0607 USD |
0.0580 USD |
0.0608 USD |
0.0586 USD |
| 2022-10-23 |
0.0606 USD |
6,981,947.2000 HBAR |
0.0599 USD |
0.0584 USD |
0.0609 USD |
0.0606 USD |
| 2022-10-22 |
0.0598 USD |
9,949,831.4000 HBAR |
0.0599 USD |
0.0587 USD |
0.0604 USD |
0.0598 USD |
| 2022-10-21 |
0.0598 USD |
13,259,111.6000 HBAR |
0.0585 USD |
0.0566 USD |
0.0600 USD |
0.0598 USD |
| 2022-10-20 |
0.0586 USD |
14,270,364.2000 HBAR |
0.0595 USD |
0.0574 USD |
0.0600 USD |
0.0586 USD |
| 2022-10-19 |
0.0595 USD |
19,342,616.7000 HBAR |
0.0623 USD |
0.0588 USD |
0.0628 USD |
0.0595 USD |
| 2022-10-18 |
0.0621 USD |
24,096,823.9000 HBAR |
0.0629 USD |
0.0610 USD |
0.0654 USD |
0.0621 USD |
| 2022-10-17 |
0.0628 USD |
18,914,358.7000 HBAR |
0.0615 USD |
0.0603 USD |
0.0641 USD |
0.0628 USD |
| 2022-10-16 |
0.0615 USD |
18,016,458.8000 HBAR |
0.0605 USD |
0.0598 USD |
0.0617 USD |
0.0615 USD |
| 2022-10-15 |
0.0605 USD |
21,523,814.0000 HBAR |
0.0618 USD |
0.0604 USD |
0.0665 USD |
0.0605 USD |
| 2022-10-14 |
0.0609 USD |
30,127,319.3000 HBAR |
0.0652 USD |
0.0606 USD |
0.0690 USD |
0.0609 USD |
| 2022-10-13 |
0.0650 USD |
34,134,411.5000 HBAR |
0.0630 USD |
0.0625 USD |
0.0750 USD |
0.0650 USD |