HBAR Historical USD Price
Daily close · Mar 23, 2021 → Mar 25, 2022Daily price history
Feb 22, 2022 → Mar 25, 2022| 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 |