Register for streaming realtime charts, analysis tools, and prices.
HBARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.00000173 | 0.00000005 | 2.98% | 0.00000167 | 0.00000173 | 0.00000163 | 3,762,927.00 |
| May 15 2024 | 0.00000168 | -0.00000003 | -1.75% | 0.00000172 | 0.00000174 | 0.00000167 | 5,332,800.00 |
| May 14 2024 | 0.00000171 | 0.00000000 | 0.00% | 0.00000171 | 0.00000178 | 0.00000170 | 5,056,933.00 |
| May 13 2024 | 0.00000171 | -0.00000005 | -2.84% | 0.00000176 | 0.00000177 | 0.00000168 | 8,333,658.00 |
| May 12 2024 | 0.00000176 | 0.00000000 | 0.00% | 0.00000175 | 0.00000183 | 0.00000174 | 4,218,561.00 |
| May 11 2024 | 0.00000176 | 0.00000002 | 1.15% | 0.00000175 | 0.00000178 | 0.00000173 | 2,828,351.00 |
| May 10 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000175 | 0.00000178 | 0.00000173 | 5,400,938.00 |
| May 09 2024 | 0.00000176 | 0.00000002 | 1.15% | 0.00000174 | 0.00000181 | 0.00000173 | 6,889,827.00 |
| May 08 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000173 | 0.00000176 | 0.00000169 | 7,539,176.00 |
| May 07 2024 | 0.00000173 | -0.00000008 | -4.42% | 0.00000181 | 0.00000182 | 0.00000173 | 6,012,433.00 |
| May 06 2024 | 0.00000181 | 0.00000008 | 4.62% | 0.00000174 | 0.00000192 | 0.00000172 | 19,120,603.00 |
| May 05 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000170 | 0.00000176 | 0.00000168 | 7,563,468.00 |
| May 04 2024 | 0.00000171 | -0.00000006 | -3.39% | 0.00000177 | 0.00000179 | 0.00000169 | 5,373,194.00 |
| May 03 2024 | 0.00000177 | 0.00000007 | 4.12% | 0.00000170 | 0.00000187 | 0.00000168 | 23,943,097.00 |
| May 02 2024 | 0.00000170 | -0.00000001 | -0.58% | 0.00000169 | 0.00000172 | 0.00000165 | 13,190,058.00 |
| May 01 2024 | 0.00000171 | 0.00000016 | 10.32% | 0.00000155 | 0.00000185 | 0.00000153 | 30,984,542.00 |
| Apr 30 2024 | 0.00000155 | -0.00000007 | -4.32% | 0.00000161 | 0.00000162 | 0.00000152 | 12,869,883.00 |
| Apr 29 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000163 | 0.00000170 | 0.00000160 | 8,735,164.00 |
| Apr 28 2024 | 0.00000164 | -0.00000004 | -2.38% | 0.00000168 | 0.00000171 | 0.00000163 | 9,311,700.00 |
| Apr 27 2024 | 0.00000168 | -0.00000006 | -3.45% | 0.00000175 | 0.00000176 | 0.00000166 | 12,457,315.00 |
| Apr 26 2024 | 0.00000174 | -0.00000011 | -5.95% | 0.00000184 | 0.00000193 | 0.00000172 | 18,023,236.00 |
| Apr 25 2024 | 0.00000185 | -0.00000009 | -4.64% | 0.00000191 | 0.00000198 | 0.00000171 | 44,427,225.00 |
| Apr 24 2024 | 0.00000194 | -0.00000042 | -17.80% | 0.00000234 | 0.00000274 | 0.00000182 | 183,004,338.00 |
| Apr 23 2024 | 0.00000236 | 0.00000100 | 74.07% | 0.00000136 | 0.00000242 | 0.00000132 | 120,004,309.00 |
| Apr 22 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000138 | 0.00000141 | 0.00000134 | 5,887,163.00 |
| Apr 21 2024 | 0.00000137 | 0.00000004 | 3.01% | 0.00000134 | 0.00000140 | 0.00000132 | 7,384,804.00 |
| Apr 20 2024 | 0.00000133 | 0.00000007 | 5.56% | 0.00000127 | 0.00000135 | 0.00000125 | 4,896,014.00 |
| Apr 19 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000130 | 0.00000131 | 0.00000125 | 4,814,710.00 |
| Apr 18 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000131 | 0.00000125 | 4,455,216.00 |
| Apr 17 2024 | 0.00000128 | 0.00000002 | 1.59% | 0.00000126 | 0.00000131 | 0.00000123 | 6,370,912.00 |
| Apr 16 2024 | 0.00000126 | 0.00000000 | 0.00% | 0.00000124 | 0.00000128 | 0.00000123 | 10,723,995.00 |
| Apr 15 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000127 | 0.00000133 | 0.00000123 | 10,642,436.00 |
| Apr 14 2024 | 0.00000128 | 0.00000004 | 3.23% | 0.00000122 | 0.00000128 | 0.00000118 | 15,177,569.00 |
| Apr 13 2024 | 0.00000124 | -0.00000007 | -5.34% | 0.00000130 | 0.00000131 | 0.00000110 | 29,811,532.00 |
| Apr 12 2024 | 0.00000131 | -0.00000012 | -8.39% | 0.00000143 | 0.00000143 | 0.00000119 | 29,036,354.00 |
| Apr 11 2024 | 0.00000143 | -0.00000001 | -0.69% | 0.00000145 | 0.00000146 | 0.00000140 | 7,591,730.00 |
| Apr 10 2024 | 0.00000144 | -0.00000006 | -4.00% | 0.00000150 | 0.00000151 | 0.00000144 | 8,919,496.00 |
| Apr 09 2024 | 0.00000150 | -0.00000002 | -1.32% | 0.00000153 | 0.00000154 | 0.00000149 | 8,601,047.00 |
| Apr 08 2024 | 0.00000152 | -0.00000001 | -0.65% | 0.00000152 | 0.00000154 | 0.00000147 | 8,792,135.00 |
| Apr 07 2024 | 0.00000153 | -0.00000001 | -0.65% | 0.00000154 | 0.00000155 | 0.00000151 | 3,926,644.00 |
| Apr 06 2024 | 0.00000154 | 0.00000000 | 0.00% | 0.00000154 | 0.00000156 | 0.00000153 | 3,096,840.00 |
| Apr 05 2024 | 0.00000154 | 0.00000000 | 0.00% | 0.00000153 | 0.00000155 | 0.00000150 | 5,531,764.00 |
| Apr 04 2024 | 0.00000154 | -0.00000002 | -1.28% | 0.00000156 | 0.00000160 | 0.00000152 | 7,139,421.00 |
| Apr 03 2024 | 0.00000156 | -0.00000003 | -1.89% | 0.00000159 | 0.00000161 | 0.00000154 | 8,670,546.00 |
| Apr 02 2024 | 0.00000159 | 0.00000001 | 0.63% | 0.00000158 | 0.00000161 | 0.00000155 | 9,600,207.00 |
| Apr 01 2024 | 0.00000158 | -0.00000004 | -2.47% | 0.00000163 | 0.00000164 | 0.00000156 | 7,836,609.00 |
| Mar 31 2024 | 0.00000162 | -0.00000001 | -0.61% | 0.00000163 | 0.00000170 | 0.00000162 | 5,709,052.00 |
| Mar 30 2024 | 0.00000163 | -0.00000004 | -2.40% | 0.00000166 | 0.00000167 | 0.00000162 | 5,114,674.00 |
| Mar 29 2024 | 0.00000167 | 0.00000003 | 1.83% | 0.00000163 | 0.00000169 | 0.00000161 | 6,578,358.00 |
| Mar 28 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000163 | 0.00000166 | 0.00000160 | 8,995,055.00 |
| Mar 27 2024 | 0.00000163 | -0.00000009 | -5.23% | 0.00000171 | 0.00000172 | 0.00000162 | 10,021,382.00 |
| Mar 26 2024 | 0.00000172 | 0.00000005 | 2.99% | 0.00000168 | 0.00000187 | 0.00000167 | 18,064,007.00 |
| Mar 25 2024 | 0.00000167 | 0.00000004 | 2.45% | 0.00000165 | 0.00000168 | 0.00000164 | 6,912,129.00 |
| Mar 24 2024 | 0.00000163 | -0.00000004 | -2.40% | 0.00000166 | 0.00000168 | 0.00000163 | 3,971,604.00 |
| Mar 23 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000166 | 0.00000169 | 0.00000165 | 4,526,635.00 |
| Mar 22 2024 | 0.00000168 | 0.00000000 | 0.00% | 0.00000167 | 0.00000169 | 0.00000164 | 6,016,944.00 |
| Mar 21 2024 | 0.00000168 | 0.00000003 | 1.82% | 0.00000164 | 0.00000169 | 0.00000163 | 6,872,302.00 |
| Mar 20 2024 | 0.00000165 | 0.00000001 | 0.61% | 0.00000164 | 0.00000170 | 0.00000161 | 8,095,996.00 |
| Mar 19 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000165 | 0.00000170 | 0.00000157 | 12,072,301.00 |
| Mar 18 2024 | 0.00000166 | -0.00000004 | -2.35% | 0.00000170 | 0.00000170 | 0.00000162 | 7,918,880.00 |
| Mar 17 2024 | 0.00000170 | 0.00000001 | 0.59% | 0.00000170 | 0.00000176 | 0.00000165 | 9,905,654.00 |
| Mar 16 2024 | 0.00000169 | -0.00000004 | -2.31% | 0.00000173 | 0.00000181 | 0.00000164 | 8,058,882.00 |
| Mar 15 2024 | 0.00000173 | -0.00000009 | -4.95% | 0.00000178 | 0.00000178 | 0.00000168 | 7,398,850.00 |
| Mar 14 2024 | 0.00000182 | 0.00000000 | 0.00% | 0.00000182 | 0.00000182 | 0.00000182 | 0.00 |
| Mar 13 2024 | 0.00000182 | -0.00000004 | -2.15% | 0.00000197 | 0.00000197 | 0.00000177 | 11,192,881.00 |
| Mar 12 2024 | 0.00000186 | 0.00000002 | 1.09% | 0.00000184 | 0.00000187 | 0.00000176 | 9,164,681.00 |
| Mar 11 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000183 | 0.00000185 | 0.00000174 | 14,408,740.00 |
| Mar 10 2024 | 0.00000182 | -0.00000008 | -4.21% | 0.00000191 | 0.00000193 | 0.00000179 | 9,298,442.00 |
| Mar 09 2024 | 0.00000190 | -0.00000002 | -1.04% | 0.00000192 | 0.00000193 | 0.00000188 | 5,569,796.00 |
| Mar 08 2024 | 0.00000192 | -0.00000008 | -4.00% | 0.00000201 | 0.00000202 | 0.00000182 | 13,188,098.00 |
| Mar 07 2024 | 0.00000200 | 0.00000009 | 4.71% | 0.00000190 | 0.00000211 | 0.00000189 | 19,370,803.00 |
| Mar 06 2024 | 0.00000191 | 0.00000016 | 9.14% | 0.00000174 | 0.00000192 | 0.00000172 | 13,436,970.00 |
| Mar 05 2024 | 0.00000175 | 0.00000003 | 1.74% | 0.00000173 | 0.00000192 | 0.00000160 | 23,997,342.00 |
| Mar 04 2024 | 0.00000172 | -0.00000007 | -3.91% | 0.00000179 | 0.00000182 | 0.00000170 | 26,886,110.00 |
| Mar 03 2024 | 0.00000179 | -0.00000007 | -3.76% | 0.00000186 | 0.00000187 | 0.00000177 | 9,111,782.00 |
| Mar 02 2024 | 0.00000186 | -0.00000001 | -0.53% | 0.00000187 | 0.00000195 | 0.00000182 | 17,445,789.00 |
| Mar 01 2024 | 0.00000187 | 0.00000001 | 0.54% | 0.00000187 | 0.00000193 | 0.00000181 | 8,130,218.00 |
| Feb 29 2024 | 0.00000186 | 0.00000005 | 2.76% | 0.00000182 | 0.00000199 | 0.00000180 | 15,316,005.00 |
| Feb 28 2024 | 0.00000181 | -0.00000009 | -4.74% | 0.00000190 | 0.00000201 | 0.00000176 | 19,481,162.00 |
| Feb 27 2024 | 0.00000190 | -0.00000014 | -6.86% | 0.00000204 | 0.00000205 | 0.00000187 | 10,276,367.00 |
| Feb 26 2024 | 0.00000204 | -0.00000007 | -3.32% | 0.00000210 | 0.00000211 | 0.00000202 | 17,804,340.00 |
| Feb 25 2024 | 0.00000211 | -0.00000003 | -1.40% | 0.00000214 | 0.00000217 | 0.00000207 | 7,917,386.00 |
| Feb 24 2024 | 0.00000214 | -0.00000002 | -0.93% | 0.00000216 | 0.00000218 | 0.00000208 | 7,844,497.00 |
| Feb 23 2024 | 0.00000216 | -0.00000010 | -4.42% | 0.00000226 | 0.00000228 | 0.00000211 | 17,347,393.00 |
| Feb 22 2024 | 0.00000226 | 0.00000025 | 12.44% | 0.00000202 | 0.00000233 | 0.00000195 | 29,501,040.00 |
| Feb 21 2024 | 0.00000201 | -0.00000004 | -1.95% | 0.00000205 | 0.00000218 | 0.00000196 | 24,919,798.00 |
| Feb 20 2024 | 0.00000205 | -0.00000012 | -5.53% | 0.00000217 | 0.00000220 | 0.00000198 | 27,552,203.00 |
| Feb 19 2024 | 0.00000217 | 0.00000044 | 25.43% | 0.00000172 | 0.00000226 | 0.00000172 | 46,342,119.00 |
| Feb 18 2024 | 0.00000173 | 0.00000012 | 7.45% | 0.00000162 | 0.00000178 | 0.00000161 | 12,629,679.00 |
| Feb 17 2024 | 0.00000161 | -0.00000003 | -1.83% | 0.00000164 | 0.00000165 | 0.00000160 | 4,329,363.00 |
