Register for streaming realtime charts, analysis tools, and prices.HBARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.07248 | -0.00331 | -4.37% | 0.07529 | 0.07615 | 0.07127 | 3,593,700.00 |
| Jul 17 2024 | 0.07579 | -0.0009 | -1.17% | 0.07705 | 0.0787 | 0.0755 | 3,652,607.00 |
| Jul 16 2024 | 0.07669 | -0.0016 | -2.04% | 0.07757 | 0.07901 | 0.07496 | 3,352,479.00 |
| Jul 15 2024 | 0.07829 | 0.00592 | 8.18% | 0.07201 | 0.07904 | 0.07197 | 2,716,834.00 |
| Jul 14 2024 | 0.07237 | 0.00084 | 1.17% | 0.07246 | 0.07317 | 0.06939 | 2,838,517.00 |
| Jul 13 2024 | 0.07153 | 0.00425 | 6.32% | 0.06743 | 0.07185 | 0.06695 | 3,030,266.00 |
| Jul 12 2024 | 0.06728 | 0.00156 | 2.37% | 0.06574 | 0.06744 | 0.0649 | 2,481,484.00 |
| Jul 11 2024 | 0.06572 | -0.00067 | -1.01% | 0.06606 | 0.06812 | 0.06548 | 2,415,962.00 |
| Jul 10 2024 | 0.06639 | -0.00155 | -2.28% | 0.06744 | 0.0693 | 0.0655 | 3,577,859.00 |
| Jul 09 2024 | 0.06794 | 0.0015 | 2.26% | 0.06631 | 0.06895 | 0.06627 | 2,417,906.00 |
| Jul 08 2024 | 0.06644 | 0.00159 | 2.45% | 0.06452 | 0.06844 | 0.06264 | 3,188,236.00 |
| Jul 07 2024 | 0.06485 | -0.00545 | -7.75% | 0.0697 | 0.06971 | 0.06457 | 1,726,210.00 |
| Jul 06 2024 | 0.0703 | 0.00297 | 4.41% | 0.06739 | 0.07078 | 0.06653 | 2,203,849.00 |
| Jul 05 2024 | 0.06733 | 0.00065 | 0.97% | 0.0652 | 0.06845 | 0.05992 | 3,787,722.00 |
| Jul 04 2024 | 0.06668 | -0.0055 | -7.62% | 0.07238 | 0.07256 | 0.06656 | 3,332,841.00 |
| Jul 03 2024 | 0.07218 | -0.00608 | -7.77% | 0.07802 | 0.07836 | 0.07194 | 2,817,206.00 |
| Jul 02 2024 | 0.07826 | 0.0015 | 1.95% | 0.07646 | 0.07905 | 0.07608 | 4,796,759.00 |
| Jul 01 2024 | 0.07676 | -0.00009 | -0.12% | 0.07695 | 0.07851 | 0.07491 | 4,518,506.00 |
| Jun 30 2024 | 0.07685 | 0.00077 | 1.01% | 0.07622 | 0.07747 | 0.07505 | 1,674,632.00 |
| Jun 29 2024 | 0.07608 | -0.00078 | -1.01% | 0.07707 | 0.07813 | 0.07608 | 1,477,952.00 |
| Jun 28 2024 | 0.07686 | -0.00177 | -2.25% | 0.07848 | 0.07975 | 0.07671 | 2,784,009.00 |
| Jun 27 2024 | 0.07863 | 0.00254 | 3.34% | 0.07581 | 0.07996 | 0.07529 | 2,231,880.00 |
| Jun 26 2024 | 0.07609 | -0.00245 | -3.12% | 0.07902 | 0.07966 | 0.0749 | 3,663,367.00 |
| Jun 25 2024 | 0.07854 | 0.001 | 1.29% | 0.07744 | 0.08078 | 0.07721 | 3,567,039.00 |
| Jun 24 2024 | 0.07754 | 0.00154 | 2.03% | 0.07655 | 0.07761 | 0.074 | 4,013,668.00 |
| Jun 23 2024 | 0.076 | -0.00179 | -2.30% | 0.07824 | 0.07938 | 0.07592 | 3,472,117.00 |
| Jun 22 2024 | 0.07779 | -0.00092 | -1.17% | 0.07839 | 0.07876 | 0.07753 | 4,097,730.00 |
| Jun 21 2024 | 0.07871 | -0.00169 | -2.10% | 0.07953 | 0.08174 | 0.07828 | 3,131,892.00 |
| Jun 20 2024 | 0.0804 | -0.00018 | -0.22% | 0.08038 | 0.08459 | 0.0802 | 3,137,604.00 |
| Jun 19 2024 | 0.08058 | 0.00278 | 3.57% | 0.07752 | 0.08176 | 0.07725 | 3,287,554.00 |
| Jun 18 2024 | 0.0778 | -0.00233 | -2.91% | 0.0794 | 0.07958 | 0.07404 | 3,722,409.00 |
| Jun 17 2024 | 0.08013 | -0.00625 | -7.24% | 0.08617 | 0.08622 | 0.07994 | 3,480,226.00 |
| Jun 16 2024 | 0.08638 | 0.00161 | 1.90% | 0.0848 | 0.08662 | 0.08393 | 2,197,631.00 |
| Jun 15 2024 | 0.08477 | -0.00162 | -1.88% | 0.08644 | 0.08646 | 0.08463 | 2,610,334.00 |
| Jun 14 2024 | 0.08639 | -0.00205 | -2.32% | 0.08754 | 0.09018 | 0.08461 | 3,429,574.00 |
| Jun 13 2024 | 0.08844 | -0.00333 | -3.63% | 0.09131 | 0.09219 | 0.08762 | 3,029,359.00 |
| Jun 12 2024 | 0.09177 | 0.00449 | 5.14% | 0.08706 | 0.09368 | 0.08631 | 3,821,078.00 |
| Jun 11 2024 | 0.08728 | -0.002 | -2.24% | 0.08957 | 0.09001 | 0.08495 | 3,452,068.00 |
| Jun 10 2024 | 0.08928 | -0.00218 | -2.38% | 0.0914 | 0.09154 | 0.0887 | 2,705,189.00 |
| Jun 09 2024 | 0.09146 | 0.00111 | 1.23% | 0.09055 | 0.09151 | 0.08926 | 3,243,733.00 |
| Jun 08 2024 | 0.09035 | -0.00369 | -3.92% | 0.09357 | 0.09427 | 0.08927 | 3,295,282.00 |
| Jun 07 2024 | 0.09404 | -0.00752 | -7.40% | 0.10135 | 0.10179 | 0.09198 | 4,053,474.00 |
| Jun 06 2024 | 0.10156 | -0.00292 | -2.79% | 0.1047 | 0.10505 | 0.10052 | 2,155,748.00 |
| Jun 05 2024 | 0.10448 | 0.00198 | 1.93% | 0.10233 | 0.10526 | 0.10203 | 1,947,427.00 |
| Jun 04 2024 | 0.1025 | 0.00115 | 1.13% | 0.10144 | 0.10255 | 0.09984 | 5,800,359.00 |
| Jun 03 2024 | 0.10135 | 0.00235 | 2.37% | 0.09939 | 0.10374 | 0.09897 | 2,598,983.00 |
| Jun 02 2024 | 0.099 | -0.00097 | -0.97% | 0.10014 | 0.10051 | 0.09771 | 1,322,397.00 |
| Jun 01 2024 | 0.09997 | -0.00032 | -0.32% | 0.09981 | 0.10045 | 0.09979 | 1,047,602.00 |
| May 31 2024 | 0.10029 | -0.00041 | -0.41% | 0.1005 | 0.10109 | 0.0981 | 1,229,243.00 |
| May 30 2024 | 0.1007 | -0.00304 | -2.93% | 0.10389 | 0.10488 | 0.10065 | 1,681,103.00 |
| May 29 2024 | 0.10374 | -0.0007 | -0.67% | 0.10487 | 0.10736 | 0.10311 | 2,314,333.00 |
| May 28 2024 | 0.10444 | -0.00239 | -2.24% | 0.10644 | 0.10659 | 0.10364 | 2,597,219.00 |
| May 27 2024 | 0.10683 | 0.00 | 0.00% | 0.10706 | 0.10935 | 0.10615 | 2,145,521.00 |
| May 26 2024 | 0.10683 | -0.00161 | -1.48% | 0.10845 | 0.10875 | 0.1059 | 1,175,217.00 |
| May 25 2024 | 0.10844 | 0.0005 | 0.46% | 0.10802 | 0.10916 | 0.10782 | 1,224,369.00 |
| May 24 2024 | 0.10794 | -0.00074 | -0.68% | 0.10892 | 0.11007 | 0.10508 | 1,927,399.00 |
| May 23 2024 | 0.10868 | -0.00477 | -4.20% | 0.11345 | 0.11525 | 0.10501 | 2,820,052.00 |
| May 22 2024 | 0.11345 | -0.00158 | -1.37% | 0.11639 | 0.11639 | 0.11251 | 2,236,663.00 |
| May 21 2024 | 0.11503 | -0.00244 | -2.08% | 0.11848 | 0.11855 | 0.11439 | 2,356,786.00 |
| May 20 2024 | 0.11747 | 0.00655 | 5.91% | 0.11068 | 0.11812 | 0.10994 | 2,453,293.00 |
| May 19 2024 | 0.11092 | -0.00376 | -3.28% | 0.11528 | 0.11537 | 0.10992 | 2,638,690.00 |
| May 18 2024 | 0.11468 | 0.00001 | 0.01% | 0.11551 | 0.11618 | 0.11306 | 2,303,084.00 |
| May 17 2024 | 0.11467 | 0.00237 | 2.11% | 0.11255 | 0.11985 | 0.11197 | 3,671,159.00 |
| May 16 2024 | 0.1123 | 0.00095 | 0.85% | 0.11088 | 0.1123 | 0.10843 | 2,820,663.00 |
| May 15 2024 | 0.11135 | 0.00608 | 5.78% | 0.10573 | 0.11278 | 0.10459 | 3,557,842.00 |
| May 14 2024 | 0.10527 | -0.00212 | -1.97% | 0.10827 | 0.10993 | 0.10507 | 3,468,323.00 |
| May 13 2024 | 0.10739 | -0.00097 | -0.90% | 0.10875 | 0.11078 | 0.10244 | 4,706,310.00 |
| May 12 2024 | 0.10836 | 0.00157 | 1.47% | 0.10687 | 0.11158 | 0.10644 | 2,400,712.00 |
| May 11 2024 | 0.10679 | 0.00085 | 0.80% | 0.10636 | 0.10881 | 0.1055 | 2,219,907.00 |
| May 10 2024 | 0.10594 | -0.00462 | -4.18% | 0.11043 | 0.11157 | 0.10551 | 3,410,395.00 |
| May 09 2024 | 0.11056 | 0.00512 | 4.86% | 0.10614 | 0.11115 | 0.10613 | 2,896,706.00 |
| May 08 2024 | 0.10544 | -0.00304 | -2.80% | 0.10814 | 0.10998 | 0.10544 | 2,778,778.00 |
| May 07 2024 | 0.10848 | -0.00553 | -4.85% | 0.11484 | 0.11531 | 0.10834 | 3,023,990.00 |
| May 06 2024 | 0.11401 | 0.00394 | 3.58% | 0.11188 | 0.12273 | 0.11156 | 5,009,091.00 |
| May 05 2024 | 0.11007 | 0.00109 | 1.00% | 0.1086 | 0.11118 | 0.10627 | 2,798,114.00 |
| May 04 2024 | 0.10898 | -0.00296 | -2.64% | 0.11165 | 0.11165 | 0.10819 | 3,425,921.00 |
| May 03 2024 | 0.11194 | 0.01093 | 10.82% | 0.0997 | 0.11468 | 0.0997 | 6,589,162.00 |
| May 02 2024 | 0.10101 | 0.00145 | 1.46% | 0.09801 | 0.10137 | 0.09555 | 5,495,006.00 |
| May 01 2024 | 0.09956 | 0.00579 | 6.17% | 0.09332 | 0.10659 | 0.09062 | 10,626,670.00 |
| Apr 30 2024 | 0.09377 | -0.01009 | -9.72% | 0.10264 | 0.10396 | 0.0912 | 14,932,496.00 |
| Apr 29 2024 | 0.10386 | 0.00018 | 0.17% | 0.10378 | 0.10451 | 0.10086 | 9,950,808.00 |
| Apr 28 2024 | 0.10368 | -0.00275 | -2.58% | 0.10613 | 0.10832 | 0.10361 | 2,204,519.00 |
| Apr 27 2024 | 0.10643 | -0.00452 | -4.07% | 0.11086 | 0.11098 | 0.10448 | 2,552,182.00 |
| Apr 26 2024 | 0.11095 | -0.00868 | -7.26% | 0.1193 | 0.12189 | 0.11035 | 3,198,566.00 |
| Apr 25 2024 | 0.11963 | -0.00317 | -2.58% | 0.12278 | 0.12667 | 0.10988 | 4,158,057.00 |
| Apr 24 2024 | 0.1228 | -0.03337 | -21.37% | 0.16414 | 0.1751 | 0.11978 | 7,776,808.00 |
| Apr 23 2024 | 0.15617 | 0.06569 | 72.60% | 0.09089 | 0.15625 | 0.08759 | 5,267,946.00 |
| Apr 22 2024 | 0.09048 | 0.00198 | 2.24% | 0.08959 | 0.09314 | 0.08875 | 2,137,457.00 |
| Apr 21 2024 | 0.0885 | 0.00164 | 1.89% | 0.0865 | 0.09082 | 0.08584 | 1,827,044.00 |
| Apr 20 2024 | 0.08686 | 0.00688 | 8.60% | 0.08044 | 0.08692 | 0.07989 | 2,187,028.00 |
