Register for real-time alerts, custom portfolio, and market movers
HBARUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.06891 | 0.00075 | 1.10% | 0.06826 | 0.07027 | 0.06745 | 57,458,391.00 |
| Jul 26 2024 | 0.06816 | 0.00211 | 3.19% | 0.06595 | 0.06861 | 0.0659 | 76,026,278.00 |
| Jul 25 2024 | 0.06605 | -0.00038 | -0.57% | 0.06674 | 0.06697 | 0.06381 | 109,337,238.00 |
| Jul 24 2024 | 0.06643 | -0.001792 | -2.63% | 0.06848 | 0.07028 | 0.06593 | 59,853,161.00 |
| Jul 23 2024 | 0.068222 | -0.002698 | -3.80% | 0.07061 | 0.071576 | 0.06692 | 125,514,809.00 |
| Jul 22 2024 | 0.07092 | -0.00364 | -4.88% | 0.07478 | 0.075391 | 0.07054 | 68,267,656.00 |
| Jul 21 2024 | 0.07456 | -0.00001 | -0.01% | 0.07474 | 0.07588 | 0.07025 | 76,090,309.00 |
| Jul 20 2024 | 0.07457 | -0.00013 | -0.17% | 0.07534 | 0.07616 | 0.07327 | 52,349,795.00 |
| Jul 19 2024 | 0.0747 | 0.00207 | 2.85% | 0.07275 | 0.07569 | 0.0713 | 84,688,514.00 |
| Jul 18 2024 | 0.07263 | -0.00276 | -3.66% | 0.07538 | 0.07625 | 0.070954 | 81,330,249.00 |
| Jul 17 2024 | 0.07539 | -0.00134 | -1.75% | 0.07647 | 0.07905 | 0.07523 | 95,757,625.00 |
| Jul 16 2024 | 0.07673 | -0.00159 | -2.03% | 0.07845 | 0.07932 | 0.07492 | 98,774,632.00 |
| Jul 15 2024 | 0.07832 | 0.00591 | 8.16% | 0.072229 | 0.07932 | 0.07181 | 151,207,430.00 |
| Jul 14 2024 | 0.07241 | 0.00087 | 1.22% | 0.07147 | 0.075 | 0.06944 | 60,457,476.00 |
| Jul 13 2024 | 0.07154 | 0.00422 | 6.27% | 0.06729 | 0.07221 | 0.06688 | 83,241,130.00 |
| Jul 12 2024 | 0.06732 | 0.00167 | 2.54% | 0.06563 | 0.06775 | 0.0645 | 53,423,369.00 |
| Jul 11 2024 | 0.06565 | -0.00076 | -1.14% | 0.0664 | 0.06869 | 0.06531 | 77,613,179.00 |
| Jul 10 2024 | 0.06641 | -0.00145 | -2.14% | 0.06767 | 0.06935 | 0.06547 | 64,643,499.00 |
| Jul 09 2024 | 0.06786 | 0.00162 | 2.45% | 0.06622 | 0.06911 | 0.066065 | 104,441,826.00 |
| Jul 08 2024 | 0.06624 | 0.00202 | 3.15% | 0.06467 | 0.06844 | 0.06235 | 109,617,278.00 |
| Jul 07 2024 | 0.06422 | -0.00583 | -8.32% | 0.06978 | 0.07006 | 0.06416 | 63,599,929.00 |
| Jul 06 2024 | 0.07005 | 0.00298 | 4.44% | 0.06688 | 0.071003 | 0.06623 | 91,877,517.00 |
| Jul 05 2024 | 0.06707 | 0.00076 | 1.15% | 0.06568 | 0.06895 | 0.05873 | 265,441,561.00 |
| Jul 04 2024 | 0.06631 | -0.00582 | -8.07% | 0.0721 | 0.07249 | 0.0659 | 123,011,142.00 |
| Jul 03 2024 | 0.07213 | -0.00587 | -7.53% | 0.07799 | 0.07827 | 0.07147 | 117,709,782.00 |
| Jul 02 2024 | 0.078 | 0.00151 | 1.97% | 0.07658 | 0.07916 | 0.07597 | 90,618,159.00 |
| Jul 01 2024 | 0.07649 | 0.00017 | 0.22% | 0.076814 | 0.0785 | 0.07474 | 62,998,777.00 |
| Jun 30 2024 | 0.07632 | 0.00035 | 0.46% | 0.07602 | 0.07738 | 0.07495 | 66,987,297.00 |
| Jun 29 2024 | 0.07597 | -0.00076 | -0.99% | 0.076912 | 0.078164 | 0.07593 | 49,341,057.00 |
| Jun 28 2024 | 0.07673 | -0.00189 | -2.40% | 0.07847 | 0.07986 | 0.07644 | 52,467,236.00 |
| Jun 27 2024 | 0.07862 | 0.00253 | 3.33% | 0.07597 | 0.08014 | 0.075017 | 64,517,585.00 |
| Jun 26 2024 | 0.07609 | -0.00269 | -3.41% | 0.078871 | 0.080 | 0.07483 | 58,780,979.00 |
| Jun 25 2024 | 0.07878 | 0.00126 | 1.63% | 0.0774 | 0.08078 | 0.07703 | 89,165,585.00 |
| Jun 24 2024 | 0.07752 | 0.00153 | 2.01% | 0.07633 | 0.07784 | 0.07248 | 119,198,198.00 |
| Jun 23 2024 | 0.07599 | -0.00187 | -2.40% | 0.07771 | 0.0795 | 0.07578 | 53,396,234.00 |
| Jun 22 2024 | 0.07786 | -0.00082 | -1.04% | 0.07863 | 0.07871 | 0.0774 | 43,383,851.00 |
| Jun 21 2024 | 0.07868 | -0.00167 | -2.08% | 0.08046 | 0.08186 | 0.07814 | 72,974,436.00 |
| Jun 20 2024 | 0.08035 | 0.00027 | 0.34% | 0.08031 | 0.08497 | 0.08009 | 89,383,535.00 |
| Jun 19 2024 | 0.08008 | 0.00245 | 3.16% | 0.07757 | 0.08206 | 0.0772 | 105,725,007.00 |
| Jun 18 2024 | 0.07763 | -0.0026 | -3.24% | 0.0803 | 0.08038 | 0.07214 | 230,281,817.00 |
| Jun 17 2024 | 0.08023 | -0.00609 | -7.06% | 0.08633 | 0.08675 | 0.07833 | 134,575,550.00 |
| Jun 16 2024 | 0.08632 | 0.0016 | 1.89% | 0.08476 | 0.08689 | 0.08386 | 40,817,577.00 |
| Jun 15 2024 | 0.08472 | -0.0016 | -1.85% | 0.08623 | 0.08659 | 0.08457 | 50,358,769.00 |
| Jun 14 2024 | 0.08632 | -0.00207 | -2.34% | 0.08853 | 0.09062 | 0.08456 | 113,732,562.00 |
| Jun 13 2024 | 0.08839 | -0.00339 | -3.69% | 0.09152 | 0.09244 | 0.0872 | 96,860,682.00 |
| Jun 12 2024 | 0.09178 | 0.00443 | 5.07% | 0.08721 | 0.09413 | 0.0858 | 140,526,850.00 |
| Jun 11 2024 | 0.08735 | -0.00185 | -2.07% | 0.089414 | 0.09002 | 0.08427 | 139,724,660.00 |
| Jun 10 2024 | 0.0892 | -0.00233 | -2.55% | 0.0915 | 0.0917 | 0.08786 | 119,225,232.00 |
| Jun 09 2024 | 0.09153 | 0.00123 | 1.36% | 0.09022 | 0.09167 | 0.08913 | 44,372,392.00 |
| Jun 08 2024 | 0.0903 | -0.0038 | -4.04% | 0.09369 | 0.0943 | 0.089 | 86,671,994.00 |
| Jun 07 2024 | 0.0941 | -0.00744 | -7.33% | 0.10135 | 0.10199 | 0.08671 | 135,510,097.00 |
| Jun 06 2024 | 0.10154 | -0.00283 | -2.71% | 0.10471 | 0.10509 | 0.100048 | 54,353,249.00 |
| Jun 05 2024 | 0.10437 | 0.00197 | 1.92% | 0.10155 | 0.10559 | 0.09976 | 125,748,734.00 |
| Jun 04 2024 | 0.1024 | 0.0014 | 1.39% | 0.10155 | 0.102548 | 0.09976 | 74,187,861.00 |
| Jun 03 2024 | 0.101 | 0.00178 | 1.79% | 0.09924 | 0.10394 | 0.09832 | 70,719,205.00 |
| Jun 02 2024 | 0.09922 | -0.00058 | -0.58% | 0.09993 | 0.10049 | 0.09757 | 37,300,651.00 |
| Jun 01 2024 | 0.0998 | -0.00043 | -0.43% | 0.09992 | 0.10049 | 0.09963 | 27,645,236.00 |
| May 31 2024 | 0.10023 | -0.00052 | -0.52% | 0.1005 | 0.105 | 0.098 | 50,544,223.00 |
| May 30 2024 | 0.10075 | -0.00234 | -2.27% | 0.10334 | 0.10502 | 0.099916 | 62,283,017.00 |
| May 29 2024 | 0.10309 | -0.00121 | -1.16% | 0.10439 | 0.1074 | 0.10287 | 56,562,273.00 |
| May 28 2024 | 0.1043 | -0.0025 | -2.34% | 0.10678 | 0.10691 | 0.10266 | 61,165,054.00 |
| May 27 2024 | 0.1068 | 0.00 | 0.00% | 0.10681 | 0.10953 | 0.105885 | 40,806,059.00 |
| May 26 2024 | 0.1068 | -0.00166 | -1.53% | 0.10901 | 0.10901 | 0.10564 | 25,279,156.00 |
| May 25 2024 | 0.10846 | 0.00047 | 0.44% | 0.10792 | 0.10937 | 0.107581 | 31,869,026.00 |
| May 24 2024 | 0.10799 | -0.00086 | -0.79% | 0.10871 | 0.11021 | 0.1049 | 46,658,352.00 |
| May 23 2024 | 0.10885 | -0.00452 | -3.99% | 0.11336 | 0.11553 | 0.10467 | 69,335,073.00 |
| May 22 2024 | 0.11337 | -0.0018 | -1.56% | 0.11512 | 0.11645 | 0.11206 | 66,625,867.00 |
| May 21 2024 | 0.11517 | -0.00243 | -2.07% | 0.11747 | 0.11882 | 0.11359 | 75,824,740.00 |
| May 20 2024 | 0.1176 | 0.00666 | 6.00% | 0.11129 | 0.11873 | 0.10907 | 116,758,239.00 |
| May 19 2024 | 0.11094 | -0.00372 | -3.24% | 0.11435 | 0.11543 | 0.1097 | 52,056,446.00 |
| May 18 2024 | 0.11466 | -0.00005 | -0.04% | 0.11492 | 0.11661 | 0.11277 | 74,957,545.00 |
| May 17 2024 | 0.11471 | 0.00235 | 2.09% | 0.11204 | 0.12044 | 0.11176 | 160,022,358.00 |
| May 16 2024 | 0.11236 | 0.00095 | 0.85% | 0.11112 | 0.1125 | 0.10774 | 84,344,806.00 |
| May 15 2024 | 0.11141 | 0.00629 | 5.98% | 0.10588 | 0.112922 | 0.10449 | 99,076,832.00 |
| May 14 2024 | 0.10512 | -0.00232 | -2.16% | 0.10724 | 0.1103 | 0.10481 | 58,703,635.00 |
| May 13 2024 | 0.10744 | -0.00115 | -1.06% | 0.10886 | 0.11087 | 0.1024 | 49,169,493.00 |
| May 12 2024 | 0.10859 | 0.002 | 1.88% | 0.10667 | 0.1119 | 0.1064 | 44,315,627.00 |
| May 11 2024 | 0.10659 | 0.00081 | 0.77% | 0.10598 | 0.1088 | 0.10515 | 35,469,905.00 |
| May 10 2024 | 0.10578 | -0.00506 | -4.57% | 0.11005 | 0.1126 | 0.10493 | 55,709,475.00 |
| May 09 2024 | 0.11084 | 0.00464 | 4.37% | 0.10583 | 0.11167 | 0.10583 | 82,257,709.00 |
| May 08 2024 | 0.1062 | -0.00212 | -1.96% | 0.1081 | 0.11026 | 0.10509 | 67,536,766.00 |
| May 07 2024 | 0.10832 | -0.00559 | -4.91% | 0.1144 | 0.11647 | 0.10809 | 89,716,599.00 |
| May 06 2024 | 0.11391 | 0.00397 | 3.61% | 0.11051 | 0.1245 | 0.11051 | 212,144,696.00 |
| May 05 2024 | 0.10994 | 0.00072 | 0.66% | 0.10883 | 0.11132 | 0.10577 | 75,422,185.00 |
| May 04 2024 | 0.10922 | -0.00252 | -2.26% | 0.11177 | 0.11282 | 0.10782 | 92,882,282.00 |
| May 03 2024 | 0.11174 | 0.01115 | 11.08% | 0.10083 | 0.11583 | 0.09892 | 263,654,342.00 |
| May 02 2024 | 0.10059 | 0.00055 | 0.55% | 0.09939 | 0.10194 | 0.09508 | 144,938,254.00 |
| May 01 2024 | 0.10004 | 0.00598 | 6.36% | 0.0935 | 0.1093 | 0.090 | 266,305,036.00 |
| Apr 30 2024 | 0.09406 | -0.00926 | -8.96% | 0.10288 | 0.10397 | 0.09064 | 194,468,609.00 |
| Apr 29 2024 | 0.10332 | -0.00041 | -0.40% | 0.16157 | 0.1842 | 0.1005 | 1,273,925,894.00 |
| Apr 28 2024 | 0.10373 | -0.00283 | -2.66% | 0.1063 | 0.10895 | 0.1029 | 102,993,207.00 |
| Apr 27 2024 | 0.10656 | -0.00447 | -4.03% | 0.11123 | 0.11222 | 0.10427 | 160,319,887.00 |
