HBAR Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $0.07605223 | $0.07737027 | $0.07473158 | $0.07505378 | $71.29M |
| 2026-10-27 | $0.0774015 | $0.07759479 | $0.07549628 | $0.07618031 | $57.32M |
| 2026-10-26 | $0.07767127 | $0.07801542 | $0.07640094 | $0.07737003 | $50.46M |
| 2026-10-25 | $0.07784471 | $0.07860359 | $0.07659555 | $0.077677 | $38.09M |
| 2026-10-24 | $0.07763795 | $0.07839943 | $0.07527152 | $0.07790106 | $53.74M |
| 2026-10-23 | $0.07995026 | $0.081676 | $0.07617736 | $0.07760057 | $78.85M |
| 2026-10-22 | $0.08408503 | $0.08445182 | $0.07865078 | $0.07993574 | $85.43M |
| 2026-10-21 | $0.08423322 | $0.08635757 | $0.08303422 | $0.08384098 | $80.03M |
| 2026-10-20 | $0.08283461 | $0.08556692 | $0.08204572 | $0.0843345 | $78.61M |
| 2026-10-19 | $0.08538245 | $0.08538245 | $0.08189106 | $0.08302529 | $73.23M |
| 2026-10-18 | $0.08528094 | $0.08945701 | $0.08185862 | $0.08533935 | $183.15M |
| 2026-10-17 | $0.08354118 | $0.08577024 | $0.08213806 | $0.08534735 | $56.24M |
| 2026-10-16 | $0.08517625 | $0.08710053 | $0.08221866 | $0.08359794 | $81.82M |
| 2026-10-15 | $0.08462224 | $0.08548715 | $0.080578 | $0.08519844 | $105.96M |
| 2026-10-14 | $0.08701841 | $0.08813263 | $0.08336639 | $0.08445433 | $75.81M |
| 2026-10-13 | $0.08682311 | $0.08882171 | $0.08473818 | $0.08696365 | $88.79M |
| 2026-10-12 | $0.09413282 | $0.09508088 | $0.086804 | $0.08687172 | $88.89M |
| 2026-10-11 | $0.09243894 | $0.09442738 | $0.09077341 | $0.09411518 | $55.79M |
| 2026-10-10 | $0.09229478 | $0.09350206 | $0.09170733 | $0.09244667 | $49.40M |
| 2026-10-09 | $0.09036967 | $0.0927735 | $0.08946339 | $0.09231483 | $82.67M |
| 2026-10-08 | $0.09280622 | $0.09645411 | $0.08839456 | $0.09046183 | $159.16M |
| 2026-10-07 | $0.09984656 | $0.09985072 | $0.091919 | $0.0928835 | $112.86M |
| 2026-10-06 | $0.10172133 | $0.10197624 | $0.09954744 | $0.09970883 | $83.26M |
| 2026-10-05 | $0.10382517 | $0.10478889 | $0.10044967 | $0.10175444 | $93.44M |
| 2026-10-04 | $0.10195217 | $0.10418633 | $0.10075511 | $0.10402937 | $63.92M |
| 2026-10-03 | $0.10233217 | $0.10277494 | $0.10021928 | $0.10191667 | $64.23M |
| 2026-10-02 | $0.10265125 | $0.10672956 | $0.09839361 | $0.10243833 | $155.71M |
| 2026-10-01 | $0.10462526 | $0.10672529 | $0.10197338 | $0.10270656 | $171.76M |
| 2026-09-30 | $0.10237483 | $0.10976107 | $0.10125522 | $0.10481712 | $279.43M |
| 2026-09-29 | $0.12176341 | $0.12177334 | $0.10224839 | $0.10227722 | $468.62M |