Identifier on Coinbase Pro: HBAR-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
0.0847 USD |
121,764,069.3000 HBAR |
0.0880 USD |
0.0809 USD |
0.0886 USD |
0.0847 USD |
| 2024-01-04 |
0.0880 USD |
105,588,192.5000 HBAR |
0.0884 USD |
0.0852 USD |
0.0896 USD |
0.0880 USD |
| 2024-01-03 |
0.0878 USD |
268,294,537.1000 HBAR |
0.0970 USD |
0.0782 USD |
0.0994 USD |
0.0878 USD |
| 2024-01-02 |
0.0968 USD |
250,170,673.6000 HBAR |
0.0916 USD |
0.0910 USD |
0.1014 USD |
0.0968 USD |
| 2024-01-01 |
0.0902 USD |
59,382,856.6000 HBAR |
0.0860 USD |
0.0840 USD |
0.0903 USD |
0.0902 USD |
| 2023-12-31 |
0.0865 USD |
49,194,365.4000 HBAR |
0.0870 USD |
0.0861 USD |
0.0893 USD |
0.0865 USD |
| 2023-12-30 |
0.0869 USD |
50,308,082.9000 HBAR |
0.0892 USD |
0.0861 USD |
0.0898 USD |
0.0869 USD |
| 2023-12-29 |
0.0889 USD |
86,933,964.3000 HBAR |
0.0895 USD |
0.0867 USD |
0.0914 USD |
0.0889 USD |
| 2023-12-28 |
0.0897 USD |
91,723,372.9000 HBAR |
0.0925 USD |
0.0889 USD |
0.0945 USD |
0.0897 USD |
| 2023-12-27 |
0.0918 USD |
101,155,167.7000 HBAR |
0.0901 USD |
0.0860 USD |
0.0936 USD |
0.0918 USD |
| 2023-12-26 |
0.0900 USD |
130,508,788.7000 HBAR |
0.0924 USD |
0.0832 USD |
0.0927 USD |
0.0900 USD |
| 2023-12-25 |
0.0924 USD |
90,661,593.0000 HBAR |
0.0903 USD |
0.0891 USD |
0.0934 USD |
0.0924 USD |
| 2023-12-24 |
0.0903 USD |
146,465,213.9000 HBAR |
0.0912 USD |
0.0882 USD |
0.0950 USD |
0.0903 USD |
| 2023-12-23 |
0.0910 USD |
63,471,121.9000 HBAR |
0.0909 USD |
0.0869 USD |
0.0913 USD |
0.0910 USD |
| 2023-12-22 |
0.0913 USD |
145,485,881.8000 HBAR |
0.0914 USD |
0.0872 USD |
0.0942 USD |
0.0913 USD |
| 2023-12-21 |
0.0907 USD |
140,768,123.4000 HBAR |
0.0870 USD |
0.0851 USD |
0.0928 USD |
0.0907 USD |
| 2023-12-20 |
0.0860 USD |
203,269,767.0000 HBAR |
0.0816 USD |
0.0804 USD |
0.0904 USD |
0.0860 USD |
| 2023-12-19 |
0.0805 USD |
87,412,527.2000 HBAR |
0.0796 USD |
0.0782 USD |
0.0817 USD |
0.0805 USD |
| 2023-12-18 |
0.0794 USD |
109,001,644.4000 HBAR |
0.0787 USD |
0.0725 USD |
0.0797 USD |
0.0794 USD |
| 2023-12-17 |
0.0781 USD |
53,770,182.9000 HBAR |
0.0801 USD |
0.0778 USD |
0.0805 USD |
0.0781 USD |
| 2023-12-16 |
0.0799 USD |
98,150,489.7000 HBAR |
0.0802 USD |
0.0794 USD |
0.0834 USD |
0.0799 USD |
| 2023-12-15 |
0.0802 USD |
148,501,822.7000 HBAR |
0.0835 USD |
0.0796 USD |
0.0885 USD |
0.0802 USD |
| 2023-12-14 |
0.0842 USD |
150,041,953.6000 HBAR |
0.0769 USD |
0.0768 USD |
0.0850 USD |
0.0842 USD |
| 2023-12-13 |
0.0768 USD |
185,526,572.4000 HBAR |
0.0756 USD |
0.0721 USD |
0.0801 USD |
0.0768 USD |
| 2023-12-12 |
0.0747 USD |
82,964,275.8000 HBAR |
0.0710 USD |
0.0708 USD |
0.0755 USD |
0.0747 USD |
| 2023-12-11 |
0.0710 USD |
141,208,735.7000 HBAR |
0.0753 USD |
0.0668 USD |
0.0762 USD |
0.0710 USD |
| 2023-12-10 |
0.0752 USD |
65,627,533.0000 HBAR |
0.0746 USD |
0.0719 USD |
0.0764 USD |
0.0752 USD |
| 2023-12-09 |
0.0744 USD |
110,228,784.1000 HBAR |
0.0742 USD |
0.0738 USD |
0.0776 USD |
0.0744 USD |
| 2023-12-08 |
0.0746 USD |
112,778,059.2000 HBAR |
0.0694 USD |
0.0684 USD |
0.0749 USD |
0.0746 USD |
| 2023-12-07 |
0.0688 USD |
80,212,479.5000 HBAR |
0.0689 USD |
0.0656 USD |
0.0695 USD |
0.0688 USD |
| 2023-12-06 |
0.0684 USD |
168,825,208.0000 HBAR |
0.0662 USD |
0.0655 USD |
0.0714 USD |
0.0684 USD |
| 2023-12-05 |
0.0654 USD |
96,848,812.9000 HBAR |
0.0639 USD |
0.0635 USD |
0.0662 USD |
0.0654 USD |
| 2023-12-04 |
0.0639 USD |
83,406,953.2000 HBAR |
0.0624 USD |
0.0609 USD |
0.0644 USD |
0.0639 USD |
| 2023-12-03 |
0.0625 USD |
28,731,977.9000 HBAR |
0.0626 USD |
0.0613 USD |
0.0627 USD |
0.0625 USD |
| 2023-12-02 |
0.0623 USD |
32,738,343.1000 HBAR |
0.0609 USD |
0.0608 USD |
0.0627 USD |
0.0623 USD |
| 2023-12-01 |
0.0607 USD |
29,875,696.5000 HBAR |
0.0603 USD |
0.0599 USD |
0.0614 USD |
0.0607 USD |
| 2023-11-30 |
0.0603 USD |
26,329,461.3000 HBAR |
0.0601 USD |
0.0599 USD |
0.0611 USD |
0.0603 USD |
| 2023-11-29 |
0.0602 USD |
37,370,451.8000 HBAR |
0.0612 USD |
0.0597 USD |
0.0615 USD |
0.0602 USD |
| 2023-11-28 |
0.0612 USD |
44,872,190.4000 HBAR |
0.0616 USD |
0.0593 USD |
0.0618 USD |
0.0612 USD |
| 2023-11-27 |
0.0610 USD |
36,368,590.3000 HBAR |
0.0631 USD |
0.0601 USD |
0.0632 USD |
0.0610 USD |
| 2023-11-26 |
0.0629 USD |
38,258,639.1000 HBAR |
0.0636 USD |
0.0612 USD |
0.0640 USD |
0.0629 USD |
| 2023-11-25 |
0.0637 USD |
22,243,367.8000 HBAR |
0.0624 USD |
0.0621 USD |
0.0639 USD |
0.0637 USD |
| 2023-11-24 |
0.0620 USD |
36,491,089.2000 HBAR |
0.0616 USD |
0.0613 USD |
0.0633 USD |
0.0620 USD |
| 2023-11-23 |
0.0616 USD |
25,994,500.9000 HBAR |
0.0625 USD |
0.0605 USD |
0.0632 USD |
0.0616 USD |
| 2023-11-22 |
0.0624 USD |
54,564,582.8000 HBAR |
0.0584 USD |
0.0583 USD |
0.0637 USD |
0.0624 USD |
| 2023-11-21 |
0.0590 USD |
102,978,186.0000 HBAR |
0.0662 USD |
0.0579 USD |
0.0663 USD |
0.0590 USD |
| 2023-11-20 |
0.0655 USD |
88,934,612.9000 HBAR |
0.0630 USD |
0.0626 USD |
0.0680 USD |
0.0655 USD |
| 2023-11-19 |
0.0624 USD |
35,939,252.8000 HBAR |
0.0616 USD |
0.0601 USD |
0.0625 USD |
0.0624 USD |
| 2023-11-18 |
0.0615 USD |
51,224,539.7000 HBAR |
0.0639 USD |
0.0597 USD |
0.0656 USD |
0.0615 USD |
| 2023-11-17 |
0.0636 USD |
80,137,123.8000 HBAR |
0.0610 USD |
0.0597 USD |
0.0683 USD |
0.0636 USD |