Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
0.0837 USD |
137,805,579.5000 HBAR |
0.0791 USD |
0.0742 USD |
0.0839 USD |
0.0837 USD |
| 2024-04-13 |
0.0769 USD |
226,774,940.8000 HBAR |
0.0880 USD |
0.0690 USD |
0.0880 USD |
0.0769 USD |
| 2024-04-12 |
0.0870 USD |
148,882,915.0000 HBAR |
0.0999 USD |
0.0786 USD |
0.1012 USD |
0.0870 USD |
| 2024-04-11 |
0.1000 USD |
57,913,291.5000 HBAR |
0.1023 USD |
0.0981 USD |
0.1030 USD |
0.1000 USD |
| 2024-04-10 |
0.1022 USD |
62,337,334.8000 HBAR |
0.1033 USD |
0.0978 USD |
0.1044 USD |
0.1022 USD |
| 2024-04-09 |
0.1034 USD |
65,047,106.0000 HBAR |
0.1095 USD |
0.1031 USD |
0.1097 USD |
0.1034 USD |
| 2024-04-08 |
0.1095 USD |
118,167,092.0000 HBAR |
0.1058 USD |
0.1023 USD |
0.1106 USD |
0.1095 USD |
| 2024-04-07 |
0.1058 USD |
30,016,617.6000 HBAR |
0.1060 USD |
0.1044 USD |
0.1075 USD |
0.1058 USD |
| 2024-04-06 |
0.1065 USD |
27,917,845.4000 HBAR |
0.1048 USD |
0.1042 USD |
0.1065 USD |
0.1065 USD |
| 2024-04-05 |
0.1050 USD |
37,743,536.1000 HBAR |
0.1052 USD |
0.1000 USD |
0.1054 USD |
0.1050 USD |
| 2024-04-04 |
0.1045 USD |
42,388,425.4000 HBAR |
0.1025 USD |
0.1013 USD |
0.1074 USD |
0.1045 USD |
| 2024-04-03 |
0.1031 USD |
54,993,411.9000 HBAR |
0.1036 USD |
0.1004 USD |
0.1071 USD |
0.1031 USD |
| 2024-04-02 |
0.1044 USD |
67,871,819.5000 HBAR |
0.1099 USD |
0.1024 USD |
0.1099 USD |
0.1044 USD |
| 2024-04-01 |
0.1097 USD |
65,391,735.6000 HBAR |
0.1157 USD |
0.1069 USD |
0.1166 USD |
0.1097 USD |
| 2024-03-31 |
0.1158 USD |
55,656,892.3000 HBAR |
0.1134 USD |
0.1131 USD |
0.1198 USD |
0.1158 USD |
| 2024-03-30 |
0.1132 USD |
47,365,228.0000 HBAR |
0.1160 USD |
0.1129 USD |
0.1163 USD |
0.1132 USD |
| 2024-03-29 |
0.1160 USD |
39,938,332.7000 HBAR |
0.1161 USD |
0.1124 USD |
0.1179 USD |
0.1160 USD |
| 2024-03-28 |
0.1168 USD |
55,732,737.5000 HBAR |
0.1137 USD |
0.1112 USD |
0.1176 USD |
0.1168 USD |
| 2024-03-27 |
0.1142 USD |
93,981,422.2000 HBAR |
0.1203 USD |
0.1120 USD |
0.1214 USD |
0.1142 USD |
| 2024-03-26 |
0.1184 USD |
100,010,051.8000 HBAR |
0.1173 USD |
0.1167 USD |
0.1311 USD |
0.1184 USD |
| 2024-03-25 |
0.1176 USD |
62,346,819.4000 HBAR |
0.1100 USD |
0.1096 USD |
0.1189 USD |
0.1176 USD |
| 2024-03-24 |
0.1098 USD |
32,522,536.7000 HBAR |
0.1064 USD |
0.1055 USD |
0.1104 USD |
0.1098 USD |
| 2024-03-23 |
0.1073 USD |
34,418,631.3000 HBAR |
0.1065 USD |
0.1050 USD |
0.1100 USD |
0.1073 USD |
| 2024-03-22 |
0.1059 USD |
47,089,554.0000 HBAR |
0.1100 USD |
0.1035 USD |
0.1121 USD |
0.1059 USD |
| 2024-03-21 |
0.1097 USD |
53,450,228.8000 HBAR |
0.1114 USD |
0.1077 USD |
0.1130 USD |
0.1097 USD |
| 2024-03-20 |
0.1120 USD |
89,025,067.2000 HBAR |
0.1013 USD |
0.0982 USD |
0.1122 USD |
0.1120 USD |
| 2024-03-19 |
0.1011 USD |
123,636,022.1000 HBAR |
0.1118 USD |
0.0989 USD |
0.1133 USD |
0.1011 USD |
| 2024-03-18 |
0.1117 USD |
92,049,565.2000 HBAR |
0.1162 USD |
0.1084 USD |
0.1163 USD |
0.1117 USD |
| 2024-03-17 |
0.1167 USD |
72,177,691.6000 HBAR |
0.1109 USD |
0.1067 USD |
0.1198 USD |
0.1167 USD |
| 2024-03-16 |
0.1091 USD |
86,328,725.6000 HBAR |
0.1205 USD |
0.1084 USD |
0.1247 USD |
0.1091 USD |
| 2024-03-15 |
0.1206 USD |
104,835,634.2000 HBAR |
0.1270 USD |
0.1103 USD |
0.1275 USD |
0.1206 USD |
| 2024-03-14 |
0.1274 USD |
78,522,545.5000 HBAR |
0.1326 USD |
0.1199 USD |
0.1328 USD |
0.1274 USD |
| 2024-03-13 |
0.1319 USD |
113,594,198.0000 HBAR |
0.1332 USD |
0.1290 USD |
0.1400 USD |
0.1319 USD |
| 2024-03-12 |
0.1332 USD |
103,499,622.5000 HBAR |
0.1327 USD |
0.1222 USD |
0.1335 USD |
0.1332 USD |
| 2024-03-11 |
0.1326 USD |
105,390,268.1000 HBAR |
0.1259 USD |
0.1203 USD |
0.1330 USD |
0.1326 USD |
| 2024-03-10 |
0.1259 USD |
78,858,257.1000 HBAR |
0.1309 USD |
0.1232 USD |
0.1332 USD |
0.1259 USD |
| 2024-03-09 |
0.1308 USD |
52,685,670.7000 HBAR |
0.1307 USD |
0.1287 USD |
0.1320 USD |
0.1308 USD |
| 2024-03-08 |
0.1309 USD |
151,688,080.2000 HBAR |
0.1340 USD |
0.1240 USD |
0.1351 USD |
0.1309 USD |
| 2024-03-07 |
0.1346 USD |
177,566,817.9000 HBAR |
0.1259 USD |
0.1247 USD |
0.1397 USD |
0.1346 USD |
| 2024-03-06 |
0.1257 USD |
133,829,709.0000 HBAR |
0.1117 USD |
0.1084 USD |
0.1266 USD |
0.1257 USD |
| 2024-03-05 |
0.1098 USD |
316,653,569.7000 HBAR |
0.1174 USD |
0.0932 USD |
0.1282 USD |
0.1098 USD |
| 2024-03-04 |
0.1181 USD |
168,234,401.2000 HBAR |
0.1130 USD |
0.1115 USD |
0.1201 USD |
0.1181 USD |
| 2024-03-03 |
0.1130 USD |
78,018,501.3000 HBAR |
0.1155 USD |
0.1075 USD |
0.1156 USD |
0.1130 USD |
| 2024-03-02 |
0.1140 USD |
123,742,959.9000 HBAR |
0.1168 USD |
0.1123 USD |
0.1207 USD |
0.1140 USD |
| 2024-03-01 |
0.1168 USD |
91,188,000.4000 HBAR |
0.1146 USD |
0.1133 USD |
0.1178 USD |
0.1168 USD |
| 2024-02-29 |
0.1115 USD |
178,187,132.5000 HBAR |
0.1136 USD |
0.1100 USD |
0.1241 USD |
0.1115 USD |
| 2024-02-28 |
0.1135 USD |
198,998,020.0000 HBAR |
0.1082 USD |
0.1041 USD |
0.1187 USD |
0.1135 USD |
| 2024-02-27 |
0.1087 USD |
119,804,884.5000 HBAR |
0.1117 USD |
0.1071 USD |
0.1132 USD |
0.1087 USD |
| 2024-02-26 |
0.1117 USD |
142,911,521.0000 HBAR |
0.1092 USD |
0.1033 USD |
0.1139 USD |
0.1117 USD |
| 2024-02-25 |
0.1095 USD |
78,109,137.2000 HBAR |
0.1101 USD |
0.1065 USD |
0.1119 USD |
0.1095 USD |