Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.1601 USD |
272,301,510.2000 HBAR |
0.1752 USD |
0.1592 USD |
0.1792 USD |
0.1601 USD |
| 2025-11-03 |
0.1820 USD |
189,352,126.0000 HBAR |
0.1945 USD |
0.1668 USD |
0.1955 USD |
0.1820 USD |
| 2025-11-02 |
0.1906 USD |
98,306,175.5000 HBAR |
0.1963 USD |
0.1906 USD |
0.1980 USD |
0.1906 USD |
| 2025-11-01 |
0.1962 USD |
165,724,325.6000 HBAR |
0.2009 USD |
0.1956 USD |
0.2047 USD |
0.1962 USD |
| 2025-10-31 |
0.1919 USD |
141,871,221.7000 HBAR |
0.1966 USD |
0.1909 USD |
0.1996 USD |
0.1919 USD |
| 2025-10-30 |
0.1967 USD |
272,904,291.2000 HBAR |
0.2011 USD |
0.1893 USD |
0.2110 USD |
0.1967 USD |
| 2025-10-29 |
0.2022 USD |
249,661,999.5000 HBAR |
0.1945 USD |
0.1924 USD |
0.2068 USD |
0.2022 USD |
| 2025-10-28 |
0.1971 USD |
646,109,124.3000 HBAR |
0.1848 USD |
0.1840 USD |
0.2200 USD |
0.1971 USD |
| 2025-10-27 |
0.1821 USD |
149,294,880.9000 HBAR |
0.1800 USD |
0.1764 USD |
0.1840 USD |
0.1821 USD |
| 2025-10-26 |
0.1809 USD |
88,589,433.7000 HBAR |
0.1726 USD |
0.1710 USD |
0.1821 USD |
0.1809 USD |
| 2025-10-25 |
0.1718 USD |
34,215,412.1000 HBAR |
0.1708 USD |
0.1686 USD |
0.1722 USD |
0.1718 USD |
| 2025-10-24 |
0.1707 USD |
134,536,435.2000 HBAR |
0.1652 USD |
0.1643 USD |
0.1728 USD |
0.1707 USD |
| 2025-10-23 |
0.1655 USD |
86,822,049.3000 HBAR |
0.1661 USD |
0.1628 USD |
0.1702 USD |
0.1655 USD |
| 2025-10-22 |
0.1674 USD |
111,940,510.6000 HBAR |
0.1705 USD |
0.1666 USD |
0.1724 USD |
0.1674 USD |
| 2025-10-21 |
0.1776 USD |
114,102,502.1000 HBAR |
0.1755 USD |
0.1687 USD |
0.1820 USD |
0.1776 USD |
| 2025-10-20 |
0.1766 USD |
71,002,635.3000 HBAR |
0.1705 USD |
0.1669 USD |
0.1810 USD |
0.1766 USD |
| 2025-10-19 |
0.1721 USD |
103,562,838.9000 HBAR |
0.1660 USD |
0.1625 USD |
0.1737 USD |
0.1721 USD |
| 2025-10-18 |
0.1665 USD |
84,527,606.6000 HBAR |
0.1626 USD |
0.1623 USD |
0.1678 USD |
0.1665 USD |
| 2025-10-17 |
0.1630 USD |
388,388,639.8000 HBAR |
0.1708 USD |
0.1552 USD |
0.1738 USD |
0.1630 USD |
| 2025-10-16 |
0.1701 USD |
260,418,808.9000 HBAR |
0.1790 USD |
0.1687 USD |
0.1855 USD |
0.1701 USD |
| 2025-10-15 |
0.1794 USD |
158,195,212.8000 HBAR |
0.1903 USD |
0.1775 USD |
0.1918 USD |
0.1794 USD |
| 2025-10-14 |
0.1865 USD |
256,149,198.3000 HBAR |
0.1945 USD |
0.1760 USD |
0.1953 USD |
0.1865 USD |
| 2025-10-13 |
0.1953 USD |
212,538,371.0000 HBAR |
0.1854 USD |
0.1827 USD |
0.1957 USD |
0.1953 USD |
| 2025-10-12 |
0.1842 USD |
182,721,558.9000 HBAR |
0.1682 USD |
0.1648 USD |
0.1885 USD |
0.1842 USD |
| 2025-10-11 |
0.1738 USD |
217,422,108.3000 HBAR |
0.1774 USD |
0.1610 USD |
0.1797 USD |
0.1738 USD |
| 2025-10-10 |
0.1843 USD |
185,045,017.7000 HBAR |
0.2131 USD |
0.1840 USD |
0.2170 USD |
0.1843 USD |
| 2025-10-09 |
0.2119 USD |
130,926,566.3000 HBAR |
0.2198 USD |
0.2089 USD |
0.2201 USD |
0.2119 USD |
| 2025-10-08 |
0.2203 USD |
81,614,583.3000 HBAR |
0.2183 USD |
0.2154 USD |
0.2224 USD |
0.2203 USD |
| 2025-10-07 |
0.2196 USD |
105,676,188.8000 HBAR |
0.2302 USD |
0.2163 USD |
0.2311 USD |
0.2196 USD |
| 2025-10-06 |
0.2312 USD |
119,527,686.2000 HBAR |
0.2165 USD |
0.2152 USD |
0.2337 USD |
0.2312 USD |
| 2025-10-05 |
0.2161 USD |
83,218,062.8000 HBAR |
0.2172 USD |
0.2144 USD |
0.2268 USD |
0.2161 USD |
| 2025-10-04 |
0.2163 USD |
66,673,855.0000 HBAR |
0.2256 USD |
0.2150 USD |
0.2264 USD |
0.2163 USD |
| 2025-10-03 |
0.2255 USD |
109,579,870.2000 HBAR |
0.2276 USD |
0.2204 USD |
0.2300 USD |
0.2255 USD |
| 2025-10-02 |
0.2273 USD |
95,583,592.3000 HBAR |
0.2245 USD |
0.2216 USD |
0.2304 USD |
0.2273 USD |
| 2025-10-01 |
0.2231 USD |
98,999,955.4000 HBAR |
0.2150 USD |
0.2103 USD |
0.2243 USD |
0.2231 USD |
| 2025-09-30 |
0.2174 USD |
80,008,133.8000 HBAR |
0.2169 USD |
0.2091 USD |
0.2180 USD |
0.2174 USD |
| 2025-09-29 |
0.2152 USD |
76,170,632.3000 HBAR |
0.2161 USD |
0.2120 USD |
0.2202 USD |
0.2152 USD |
| 2025-09-28 |
0.2165 USD |
70,143,504.0000 HBAR |
0.2128 USD |
0.2075 USD |
0.2168 USD |
0.2165 USD |
| 2025-09-27 |
0.2134 USD |
52,357,543.5000 HBAR |
0.2145 USD |
0.2114 USD |
0.2153 USD |
0.2134 USD |
| 2025-09-26 |
0.2141 USD |
131,811,556.5000 HBAR |
0.2076 USD |
0.2051 USD |
0.2166 USD |
0.2141 USD |
| 2025-09-25 |
0.2080 USD |
171,473,797.6000 HBAR |
0.2212 USD |
0.2055 USD |
0.2220 USD |
0.2080 USD |
| 2025-09-24 |
0.2211 USD |
97,328,067.9000 HBAR |
0.2191 USD |
0.2164 USD |
0.2264 USD |
0.2211 USD |
| 2025-09-23 |
0.2190 USD |
102,729,912.9000 HBAR |
0.2224 USD |
0.2184 USD |
0.2254 USD |
0.2190 USD |
| 2025-09-22 |
0.2213 USD |
208,582,063.0000 HBAR |
0.2342 USD |
0.2107 USD |
0.2350 USD |
0.2213 USD |
| 2025-09-21 |
0.2350 USD |
58,178,281.7000 HBAR |
0.2420 USD |
0.2336 USD |
0.2431 USD |
0.2350 USD |
| 2025-09-20 |
0.2436 USD |
78,512,140.9000 HBAR |
0.2390 USD |
0.2380 USD |
0.2470 USD |
0.2436 USD |
| 2025-09-19 |
0.2378 USD |
92,619,252.4000 HBAR |
0.2463 USD |
0.2361 USD |
0.2502 USD |
0.2378 USD |
| 2025-09-18 |
0.2462 USD |
135,003,784.7000 HBAR |
0.2431 USD |
0.2417 USD |
0.2524 USD |
0.2462 USD |
| 2025-09-17 |
0.2429 USD |
143,041,595.1000 HBAR |
0.2381 USD |
0.2327 USD |
0.2457 USD |
0.2429 USD |
| 2025-09-16 |
0.2383 USD |
98,115,349.4000 HBAR |
0.2371 USD |
0.2317 USD |
0.2401 USD |
0.2383 USD |