CurrencyBeacon logo}}

Crypto Rate Dashboard

Hedera Hashgraph Price Chart

HBAR/USD
$0.096535
0.30%

HBAR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-03-25 $0.22034053 $0.22995294 $0.21829077 $0.22369874 $69.31M
2022-03-24 $0.21870117 $0.22734592 $0.21831731 $0.22034053 $77.79M
2022-03-23 $0.21507364 $0.21933486 $0.21209305 $0.21871981 $61.99M
2022-03-22 $0.21199937 $0.2200409 $0.21092993 $0.21489174 $63.67M
2022-03-21 $0.2090962 $0.21595833 $0.20641606 $0.21214104 $55.55M
2022-03-18 $0.20615318 $0.20843044 $0.20092413 $0.20843044 $44.73M
2022-03-17 $0.20421738 $0.20833404 $0.20346371 $0.20613673 $42.59M
2022-03-16 $0.20067775 $0.20409113 $0.19524522 $0.20405382 $68.78M
2022-03-15 $0.20105684 $0.20279573 $0.19670324 $0.20074419 $44.18M
2022-03-14 $0.19990683 $0.20435978 $0.19889128 $0.200766 $36.05M
2022-03-13 $0.20483846 $0.208434 $0.19906394 $0.19995193 $28.66M
2022-03-12 $0.20548889 $0.21089501 $0.20503554 $0.20503554 $28.06M
2022-03-11 $0.2150672 $0.2150672 $0.2050897 $0.20557561 $42.87M
2022-03-10 $0.21276222 $0.21906651 $0.20291658 $0.21502393 $78.01M
2022-03-09 $0.20590014 $0.2149827 $0.20480356 $0.21282795 $47.13M
2022-03-08 $0.2085948 $0.21445381 $0.20287505 $0.20573422 $43.73M
2022-03-07 $0.20372366 $0.21389934 $0.20067923 $0.20889216 $49.37M
2022-03-06 $0.21109747 $0.21224302 $0.20291267 $0.20351301 $26.73M
2022-03-05 $0.20623682 $0.21227464 $0.20377946 $0.21121747 $27.65M
2022-03-04 $0.2148876 $0.21865333 $0.20542014 $0.20623465 $45.89M
2022-03-03 $0.2244228 $0.22891495 $0.21654594 $0.22272921 $65.76M
2022-03-02 $0.22719062 $0.22828293 $0.22019001 $0.22430678 $74.21M
2022-03-01 $0.23041269 $0.23526255 $0.22395334 $0.22755102 $92.13M
2022-02-28 $0.21311171 $0.22996059 $0.21141531 $0.22992962 $78.15M
2022-02-27 $0.22505444 $0.22629256 $0.21091644 $0.21328503 $64.52M
2022-02-26 $0.22607828 $0.23101166 $0.22260679 $0.22499437 $60.26M
2022-02-25 $0.21744713 $0.228954 $0.21220189 $0.22596611 $85.75M
2022-02-24 $0.22047148 $0.22279985 $0.19124217 $0.21769703 $130.77M
2022-02-23 $0.23436067 $0.23995117 $0.22103661 $0.22116387 $103.68M
2022-02-22 $0.203756 $0.23625527 $0.19916036 $0.23483984 $178.48M