Register to chat with like-minded investors on our interactive forums.
HBARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.00000120 | -0.00000009 | -6.98% | 0.00000128 | 0.00000128 | 0.00000120 | 242,948.00 |
| Jun 16 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000127 | 0.00000129 | 0.00000127 | 126,177.00 |
| Jun 15 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000130 | 0.00000130 | 0.00000128 | 80,616.00 |
| Jun 14 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000132 | 0.00000134 | 0.00000129 | 417,914.00 |
| Jun 13 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000134 | 0.00000134 | 0.00000131 | 147,261.00 |
| Jun 12 2024 | 0.00000134 | 0.00000005 | 3.88% | 0.00000129 | 0.00000134 | 0.00000129 | 238,044.00 |
| Jun 11 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000128 | 0.00000131 | 0.00000126 | 134,187.00 |
| Jun 10 2024 | 0.00000127 | -0.00000003 | -2.31% | 0.00000129 | 0.00000129 | 0.00000127 | 36,768.00 |
| Jun 09 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000131 | 0.00000129 | 60,350.00 |
| Jun 08 2024 | 0.00000130 | -0.00000006 | -4.41% | 0.00000135 | 0.00000135 | 0.00000129 | 88,276.00 |
| Jun 07 2024 | 0.00000136 | -0.00000007 | -4.90% | 0.00000142 | 0.00000142 | 0.00000122 | 1,907,209.00 |
| Jun 06 2024 | 0.00000143 | -0.00000003 | -2.05% | 0.00000147 | 0.00000147 | 0.00000142 | 54,528.00 |
| Jun 05 2024 | 0.00000146 | 0.00000001 | 0.69% | 0.00000144 | 0.00000147 | 0.00000144 | 121,176.00 |
| Jun 04 2024 | 0.00000145 | -0.00000001 | -0.68% | 0.00000147 | 0.00000147 | 0.00000143 | 93,651.00 |
| Jun 03 2024 | 0.00000146 | 0.00000001 | 0.69% | 0.00000146 | 0.00000148 | 0.00000145 | 108,490.00 |
| Jun 02 2024 | 0.00000145 | -0.00000002 | -1.36% | 0.00000147 | 0.00000147 | 0.00000145 | 83,986.00 |
| Jun 01 2024 | 0.00000147 | -0.00000001 | -0.68% | 0.00000147 | 0.00000148 | 0.00000147 | 114,575.00 |
| May 31 2024 | 0.00000148 | 0.00000001 | 0.68% | 0.00000146 | 0.00000148 | 0.00000145 | 119,719.00 |
| May 30 2024 | 0.00000147 | -0.00000006 | -3.92% | 0.00000154 | 0.00000154 | 0.00000147 | 207,341.00 |
| May 29 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000152 | 0.00000158 | 0.00000151 | 203,093.00 |
| May 28 2024 | 0.00000152 | -0.00000001 | -0.65% | 0.00000153 | 0.00000155 | 0.00000152 | 138,674.00 |
| May 27 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000155 | 0.00000156 | 0.00000153 | 309,561.00 |
| May 26 2024 | 0.00000156 | 0.00000000 | 0.00% | 0.00000156 | 0.00000156 | 0.00000154 | 197,112.00 |
| May 25 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000157 | 0.00000158 | 0.00000156 | 66,664.00 |
| May 24 2024 | 0.00000157 | -0.00000004 | -2.48% | 0.00000160 | 0.00000162 | 0.00000157 | 104,992.00 |
| May 23 2024 | 0.00000161 | -0.00000002 | -1.23% | 0.00000163 | 0.00000165 | 0.00000158 | 638,403.00 |
| May 22 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000163 | 0.00000163 | 0.00000163 | 0.00 |
| May 21 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000166 | 0.00000167 | 0.00000161 | 299,801.00 |
| May 20 2024 | 0.00000164 | -0.00000003 | -1.80% | 0.00000167 | 0.00000171 | 0.00000163 | 351,134.00 |
| May 19 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000171 | 0.00000172 | 0.00000165 | 80,387.00 |
| May 18 2024 | 0.00000171 | 0.00000000 | 0.00% | 0.00000172 | 0.00000175 | 0.00000168 | 420,388.00 |
| May 17 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000172 | 0.00000181 | 0.00000170 | 407,028.00 |
| May 16 2024 | 0.00000172 | 0.00000005 | 2.99% | 0.00000167 | 0.00000172 | 0.00000164 | 149,019.00 |
| May 15 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000171 | 0.00000173 | 0.00000167 | 320,200.00 |
| May 14 2024 | 0.00000170 | -0.00000001 | -0.58% | 0.00000170 | 0.00000177 | 0.00000170 | 738,527.00 |
| May 13 2024 | 0.00000171 | -0.00000005 | -2.84% | 0.00000176 | 0.00000176 | 0.00000168 | 82,463.00 |
| May 12 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000177 | 0.00000181 | 0.00000176 | 55,930.00 |
| May 11 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000174 | 0.00000177 | 0.00000173 | 103,397.00 |
| May 10 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000174 | 0.00000177 | 0.00000173 | 173,387.00 |
| May 09 2024 | 0.00000175 | 0.00000003 | 1.74% | 0.00000174 | 0.00000180 | 0.00000174 | 167,650.00 |
| May 08 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000172 | 0.00000172 | 0.00000172 | 0.00 |
| May 07 2024 | 0.00000172 | -0.00000008 | -4.44% | 0.00000181 | 0.00000182 | 0.00000172 | 325,939.00 |
| May 06 2024 | 0.00000180 | 0.00000009 | 5.26% | 0.00000172 | 0.00000192 | 0.00000172 | 309,692.00 |
| May 05 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000169 | 0.00000175 | 0.00000169 | 24,240.00 |
| May 04 2024 | 0.00000172 | -0.00000005 | -2.82% | 0.00000178 | 0.00000178 | 0.00000170 | 35,551.00 |
| May 03 2024 | 0.00000177 | 0.00000008 | 4.73% | 0.00000170 | 0.00000186 | 0.00000168 | 617,278.00 |
| May 02 2024 | 0.00000169 | -0.00000001 | -0.59% | 0.00000169 | 0.00000171 | 0.00000166 | 426,004.00 |
| May 01 2024 | 0.00000170 | 0.00000016 | 10.39% | 0.00000154 | 0.00000183 | 0.00000153 | 875,352.00 |
| Apr 30 2024 | 0.00000154 | -0.00000008 | -4.94% | 0.00000160 | 0.00000160 | 0.00000151 | 367,986.00 |
| Apr 29 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000163 | 0.00000167 | 0.00000159 | 264,780.00 |
| Apr 28 2024 | 0.00000164 | -0.00000004 | -2.38% | 0.00000168 | 0.00000170 | 0.00000163 | 154,552.00 |
| Apr 27 2024 | 0.00000168 | -0.00000006 | -3.45% | 0.00000175 | 0.00000175 | 0.00000166 | 362,461.00 |
| Apr 26 2024 | 0.00000174 | -0.00000009 | -4.92% | 0.00000183 | 0.00000192 | 0.00000172 | 462,700.00 |
| Apr 25 2024 | 0.00000183 | -0.00000053 | -22.46% | 0.00000193 | 0.00000195 | 0.00000172 | 1,078,266.00 |
| Apr 24 2024 | 0.00000236 | 0.00000000 | 0.00% | 0.00000236 | 0.00000236 | 0.00000236 | 0.00 |
| Apr 23 2024 | 0.00000236 | 0.00000100 | 74.07% | 0.00000136 | 0.00000240 | 0.00000132 | 3,990,369.00 |
| Apr 22 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000136 | 0.00000140 | 0.00000134 | 212,599.00 |
| Apr 21 2024 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000140 | 0.00000133 | 619,672.00 |
| Apr 20 2024 | 0.00000133 | 0.00000007 | 5.56% | 0.00000125 | 0.00000133 | 0.00000125 | 40,552.00 |
| Apr 19 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000130 | 0.00000130 | 0.00000126 | 227,366.00 |
| Apr 18 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000127 | 0.00000130 | 0.00000126 | 79,550.00 |
| Apr 17 2024 | 0.00000128 | 0.00000003 | 2.40% | 0.00000124 | 0.00000129 | 0.00000123 | 189,737.00 |
| Apr 16 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000123 | 0.00000127 | 0.00000123 | 235,037.00 |
| Apr 15 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000126 | 0.00000132 | 0.00000123 | 325,097.00 |
| Apr 14 2024 | 0.00000127 | 0.00000004 | 3.25% | 0.00000123 | 0.00000127 | 0.00000118 | 795,183.00 |
| Apr 13 2024 | 0.00000123 | -0.00000007 | -5.38% | 0.00000129 | 0.00000129 | 0.00000108 | 4,239,097.00 |
| Apr 12 2024 | 0.00000130 | -0.00000011 | -7.80% | 0.00000142 | 0.00000142 | 0.00000114 | 2,812,808.00 |
| Apr 11 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000145 | 0.00000145 | 0.00000140 | 83,528.00 |
| Apr 10 2024 | 0.00000144 | -0.00000005 | -3.36% | 0.00000149 | 0.00000149 | 0.00000144 | 146,625.00 |
| Apr 09 2024 | 0.00000149 | -0.00000004 | -2.61% | 0.00000153 | 0.00000153 | 0.00000149 | 292,635.00 |
| Apr 08 2024 | 0.00000153 | 0.00000002 | 1.32% | 0.00000151 | 0.00000153 | 0.00000147 | 517,946.00 |
| Apr 07 2024 | 0.00000151 | -0.00000002 | -1.31% | 0.00000153 | 0.00000153 | 0.00000151 | 40,690.00 |
| Apr 06 2024 | 0.00000153 | -0.00000001 | -0.65% | 0.00000154 | 0.00000155 | 0.00000153 | 62,625.00 |
| Apr 05 2024 | 0.00000154 | 0.00000001 | 0.65% | 0.00000153 | 0.00000154 | 0.00000151 | 118,556.00 |
| Apr 04 2024 | 0.00000153 | -0.00000002 | -1.29% | 0.00000157 | 0.00000159 | 0.00000153 | 185,296.00 |
| Apr 03 2024 | 0.00000155 | -0.00000003 | -1.90% | 0.00000156 | 0.00000160 | 0.00000155 | 83,155.00 |
| Apr 02 2024 | 0.00000158 | 0.00000001 | 0.64% | 0.00000157 | 0.00000160 | 0.00000155 | 243,789.00 |
| Apr 01 2024 | 0.00000157 | -0.00000005 | -3.09% | 0.00000162 | 0.00000164 | 0.00000156 | 262,295.00 |
| Mar 31 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000169 | 0.00000162 | 418,197.00 |
| Mar 30 2024 | 0.00000162 | -0.00000004 | -2.41% | 0.00000165 | 0.00000166 | 0.00000162 | 347,040.00 |
| Mar 29 2024 | 0.00000166 | 0.00000002 | 1.22% | 0.00000163 | 0.00000168 | 0.00000161 | 656,337.00 |
| Mar 28 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000163 | 0.00000165 | 0.00000160 | 591,574.00 |
| Mar 27 2024 | 0.00000163 | -0.00000009 | -5.23% | 0.00000170 | 0.00000171 | 0.00000162 | 859,042.00 |
| Mar 26 2024 | 0.00000172 | 0.00000005 | 2.99% | 0.00000168 | 0.00000185 | 0.00000168 | 1,219,760.00 |
| Mar 25 2024 | 0.00000167 | 0.00000004 | 2.45% | 0.00000163 | 0.00000168 | 0.00000163 | 385,302.00 |
| Mar 24 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000166 | 0.00000166 | 0.00000163 | 114,374.00 |
| Mar 23 2024 | 0.00000166 | -0.00000001 | -0.60% | 0.00000167 | 0.00000168 | 0.00000165 | 90,699.00 |
| Mar 22 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000168 | 0.00000168 | 0.00000164 | 222,316.00 |
| Mar 21 2024 | 0.00000168 | 0.00000004 | 2.44% | 0.00000164 | 0.00000169 | 0.00000164 | 443,047.00 |
| Mar 20 2024 | 0.00000164 | 0.00000001 | 0.61% | 0.00000164 | 0.00000169 | 0.00000161 | 424,098.00 |
