Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HBARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000171 | 0.00000172 | 0.00000165 | 13,692,735.00 |
| May 01 2024 | 0.00000172 | 0.00000018 | 11.69% | 0.00000155 | 0.00000186 | 0.00000153 | 27,717,446.00 |
| Apr 30 2024 | 0.00000154 | -0.00000008 | -4.94% | 0.00000162 | 0.00000162 | 0.00000151 | 13,143,502.00 |
| Apr 29 2024 | 0.00000162 | -0.00000003 | -1.82% | 0.00000165 | 0.00000170 | 0.00000159 | 15,953,430.00 |
| Apr 28 2024 | 0.00000165 | -0.00000003 | -1.79% | 0.00000168 | 0.00000171 | 0.00000163 | 9,560,428.00 |
| Apr 27 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000174 | 0.00000176 | 0.00000165 | 12,926,124.00 |
| Apr 26 2024 | 0.00000173 | -0.00000012 | -6.49% | 0.00000185 | 0.00000193 | 0.00000160 | 19,230,134.00 |
| Apr 25 2024 | 0.00000185 | -0.00000007 | -3.65% | 0.00000194 | 0.00000198 | 0.00000171 | 45,060,570.00 |
| Apr 24 2024 | 0.00000192 | -0.00000041 | -17.60% | 0.00000236 | 0.00000274 | 0.00000182 | 188,486,092.00 |
| Apr 23 2024 | 0.00000233 | 0.00000097 | 71.32% | 0.00000136 | 0.00000242 | 0.00000131 | 123,646,935.00 |
| Apr 22 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000139 | 0.00000141 | 0.00000133 | 10,583,760.00 |
| Apr 21 2024 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000140 | 0.00000132 | 8,086,153.00 |
| Apr 20 2024 | 0.00000133 | 0.00000006 | 4.72% | 0.00000126 | 0.00000135 | 0.00000125 | 4,977,852.00 |
| Apr 19 2024 | 0.00000127 | -0.00000003 | -2.31% | 0.00000129 | 0.00000131 | 0.00000125 | 5,021,590.00 |
| Apr 18 2024 | 0.00000130 | 0.00000003 | 2.36% | 0.00000128 | 0.00000131 | 0.00000125 | 4,489,656.00 |
| Apr 17 2024 | 0.00000127 | 0.00000001 | 0.79% | 0.00000126 | 0.00000131 | 0.00000123 | 6,667,736.00 |
| Apr 16 2024 | 0.00000126 | 0.00000000 | 0.00% | 0.00000126 | 0.00000128 | 0.00000123 | 11,102,047.00 |
| Apr 15 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000127 | 0.00000133 | 0.00000123 | 17,896,021.00 |
| Apr 14 2024 | 0.00000128 | 0.00000005 | 4.07% | 0.00000124 | 0.00000128 | 0.00000118 | 16,085,571.00 |
| Apr 13 2024 | 0.00000123 | -0.00000007 | -5.38% | 0.00000131 | 0.00000131 | 0.00000110 | 34,414,939.00 |
| Apr 12 2024 | 0.00000130 | -0.00000013 | -9.09% | 0.00000143 | 0.00000143 | 0.00000093 | 32,248,907.00 |
| Apr 11 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000144 | 0.00000146 | 0.00000139 | 7,881,174.00 |
| Apr 10 2024 | 0.00000145 | -0.00000005 | -3.33% | 0.00000150 | 0.00000151 | 0.00000144 | 9,393,872.00 |
| Apr 09 2024 | 0.00000150 | -0.00000003 | -1.96% | 0.00000152 | 0.00000154 | 0.00000149 | 8,950,147.00 |
| Apr 08 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000152 | 0.00000154 | 0.00000146 | 10,515,778.00 |
| Apr 07 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000154 | 0.00000155 | 0.00000151 | 4,067,067.00 |
| Apr 06 2024 | 0.00000154 | -0.00000001 | -0.65% | 0.00000154 | 0.00000156 | 0.00000153 | 3,176,510.00 |
| Apr 05 2024 | 0.00000155 | 0.00000001 | 0.65% | 0.00000154 | 0.00000155 | 0.00000150 | 5,731,637.00 |
| Apr 04 2024 | 0.00000154 | -0.00000002 | -1.28% | 0.00000156 | 0.00000160 | 0.00000152 | 7,571,245.00 |
| Apr 03 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000159 | 0.00000161 | 0.00000154 | 9,026,582.00 |
| Apr 02 2024 | 0.00000158 | 0.00000000 | 0.00% | 0.00000158 | 0.00000161 | 0.00000155 | 9,962,774.00 |
| Apr 01 2024 | 0.00000158 | -0.00000004 | -2.47% | 0.00000163 | 0.00000164 | 0.00000156 | 9,093,814.00 |
| Mar 31 2024 | 0.00000162 | -0.00000001 | -0.61% | 0.00000163 | 0.00000170 | 0.00000162 | 6,436,687.00 |
| Mar 30 2024 | 0.00000163 | -0.00000004 | -2.40% | 0.00000167 | 0.00000167 | 0.00000162 | 5,726,732.00 |
| Mar 29 2024 | 0.00000167 | 0.00000002 | 1.21% | 0.00000164 | 0.00000169 | 0.00000161 | 7,692,246.00 |
| Mar 28 2024 | 0.00000165 | 0.00000001 | 0.61% | 0.00000163 | 0.00000166 | 0.00000160 | 10,114,615.00 |
| Mar 27 2024 | 0.00000164 | -0.00000007 | -4.09% | 0.00000172 | 0.00000172 | 0.00000162 | 11,810,221.00 |
| Mar 26 2024 | 0.00000171 | 0.00000004 | 2.40% | 0.00000167 | 0.00000187 | 0.00000167 | 22,303,681.00 |
| Mar 25 2024 | 0.00000167 | 0.00000004 | 2.45% | 0.00000164 | 0.00000168 | 0.00000163 | 14,775,846.00 |
| Mar 24 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000167 | 0.00000168 | 0.00000163 | 4,434,575.00 |
| Mar 23 2024 | 0.00000166 | -0.00000001 | -0.60% | 0.00000168 | 0.00000169 | 0.00000165 | 4,910,812.00 |
| Mar 22 2024 | 0.00000167 | 0.00000000 | 0.00% | 0.00000168 | 0.00000169 | 0.00000164 | 6,743,065.00 |
| Mar 21 2024 | 0.00000167 | 0.00000002 | 1.21% | 0.00000165 | 0.00000169 | 0.00000163 | 8,318,834.00 |
| Mar 20 2024 | 0.00000165 | 0.00000001 | 0.61% | 0.00000164 | 0.00000170 | 0.00000161 | 10,026,059.00 |
| Mar 19 2024 | 0.00000164 | 0.00000000 | 0.00% | 0.00000166 | 0.00000170 | 0.00000156 | 15,277,762.00 |
| Mar 18 2024 | 0.00000164 | -0.00000007 | -4.09% | 0.00000170 | 0.00000170 | 0.00000162 | 14,326,956.00 |
| Mar 17 2024 | 0.00000171 | 0.00000002 | 1.18% | 0.00000170 | 0.00000176 | 0.00000165 | 12,117,412.00 |
| Mar 16 2024 | 0.00000169 | -0.00000004 | -2.31% | 0.00000173 | 0.00000181 | 0.00000163 | 11,096,706.00 |
| Mar 15 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000177 | 0.00000178 | 0.00000168 | 16,325,877.00 |
| Mar 14 2024 | 0.00000175 | -0.00000006 | -3.31% | 0.00000181 | 0.00000183 | 0.00000174 | 6,853,945.00 |
| Mar 13 2024 | 0.00000181 | -0.00000004 | -2.16% | 0.00000192 | 0.00000197 | 0.00000177 | 14,011,879.00 |
| Mar 12 2024 | 0.00000185 | 0.00000001 | 0.54% | 0.00000183 | 0.00000188 | 0.00000176 | 11,936,253.00 |
| Mar 11 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000183 | 0.00000185 | 0.00000174 | 29,306,971.00 |
| Mar 10 2024 | 0.00000182 | -0.00000009 | -4.71% | 0.00000190 | 0.00000193 | 0.00000179 | 11,348,189.00 |
| Mar 09 2024 | 0.00000191 | 0.00000000 | 0.00% | 0.00000192 | 0.00000193 | 0.00000188 | 6,609,039.00 |
| Mar 08 2024 | 0.00000191 | -0.00000008 | -4.02% | 0.00000200 | 0.00000202 | 0.00000180 | 16,363,369.00 |
| Mar 07 2024 | 0.00000199 | 0.00000009 | 4.74% | 0.00000190 | 0.00000211 | 0.00000189 | 22,838,019.00 |
| Mar 06 2024 | 0.00000190 | 0.00000016 | 9.20% | 0.00000175 | 0.00000192 | 0.00000172 | 14,486,190.00 |
| Mar 05 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000172 | 0.00000192 | 0.00000159 | 35,609,096.00 |
| Mar 04 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000179 | 0.00000182 | 0.00000170 | 54,925,766.00 |
| Mar 03 2024 | 0.00000178 | -0.00000007 | -3.78% | 0.00000185 | 0.00000187 | 0.00000174 | 10,516,012.00 |
| Mar 02 2024 | 0.00000185 | -0.00000001 | -0.54% | 0.00000187 | 0.00000195 | 0.00000182 | 19,758,907.00 |
| Mar 01 2024 | 0.00000186 | 0.00000000 | 0.00% | 0.00000187 | 0.00000193 | 0.00000181 | 9,565,092.00 |
| Feb 29 2024 | 0.00000186 | 0.00000006 | 3.33% | 0.00000182 | 0.00000199 | 0.00000180 | 20,778,452.00 |
| Feb 28 2024 | 0.00000180 | -0.00000010 | -5.26% | 0.00000190 | 0.00000201 | 0.00000172 | 27,428,442.00 |
| Feb 27 2024 | 0.00000190 | -0.00000015 | -7.32% | 0.00000204 | 0.00000205 | 0.00000187 | 12,741,197.00 |
| Feb 26 2024 | 0.00000205 | -0.00000007 | -3.30% | 0.00000210 | 0.00000211 | 0.00000202 | 24,771,757.00 |
| Feb 25 2024 | 0.00000212 | -0.00000002 | -0.93% | 0.00000214 | 0.00000217 | 0.00000207 | 9,183,269.00 |
| Feb 24 2024 | 0.00000214 | -0.00000001 | -0.47% | 0.00000216 | 0.00000218 | 0.00000208 | 10,340,751.00 |
| Feb 23 2024 | 0.00000215 | -0.00000012 | -5.29% | 0.00000225 | 0.00000228 | 0.00000211 | 22,292,992.00 |
| Feb 22 2024 | 0.00000227 | 0.00000025 | 12.38% | 0.00000202 | 0.00000233 | 0.00000195 | 38,012,523.00 |
| Feb 21 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000205 | 0.00000218 | 0.00000196 | 33,104,021.00 |
| Feb 20 2024 | 0.00000207 | -0.00000006 | -2.82% | 0.00000217 | 0.00000220 | 0.00000196 | 38,198,207.00 |
| Feb 19 2024 | 0.00000213 | 0.00000041 | 23.84% | 0.00000172 | 0.00000226 | 0.00000172 | 57,410,578.00 |
| Feb 18 2024 | 0.00000172 | 0.00000011 | 6.83% | 0.00000161 | 0.00000178 | 0.00000161 | 14,905,139.00 |
| Feb 17 2024 | 0.00000161 | -0.00000003 | -1.83% | 0.00000164 | 0.00000165 | 0.00000159 | 4,906,930.00 |
| Feb 16 2024 | 0.00000164 | 0.00000004 | 2.50% | 0.00000159 | 0.00000166 | 0.00000158 | 7,677,592.00 |
| Feb 15 2024 | 0.00000160 | 0.00000001 | 0.63% | 0.00000160 | 0.00000161 | 0.00000156 | 7,483,688.00 |
| Feb 14 2024 | 0.00000159 | -0.00000006 | -3.64% | 0.00000163 | 0.00000167 | 0.00000157 | 9,514,465.00 |
| Feb 13 2024 | 0.00000165 | 0.00000006 | 3.77% | 0.00000159 | 0.00000166 | 0.00000159 | 9,001,167.00 |
| Feb 12 2024 | 0.00000159 | -0.00000003 | -1.85% | 0.00000162 | 0.00000163 | 0.00000157 | 8,581,408.00 |
| Feb 11 2024 | 0.00000162 | -0.00000003 | -1.82% | 0.00000166 | 0.00000166 | 0.00000161 | 3,689,959.00 |
| Feb 10 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000169 | 0.00000170 | 0.00000164 | 6,221,892.00 |
| Feb 09 2024 | 0.00000169 | 0.00000002 | 1.20% | 0.00000168 | 0.00000169 | 0.00000162 | 10,845,698.00 |
| Feb 08 2024 | 0.00000167 | -0.00000005 | -2.91% | 0.00000173 | 0.00000176 | 0.00000167 | 11,605,653.00 |
| Feb 07 2024 | 0.00000172 | -0.00000002 | -1.15% | 0.00000174 | 0.00000177 | 0.00000165 | 13,219,716.00 |
| Feb 06 2024 | 0.00000174 | 0.00000011 | 6.75% | 0.00000163 | 0.00000181 | 0.00000161 | 35,689,922.00 |
| Feb 05 2024 | 0.00000163 | 0.00000003 | 1.88% | 0.00000160 | 0.00000166 | 0.00000159 | 3,927,790.00 |
| Feb 04 2024 | 0.00000160 | -0.00000002 | -1.23% | 0.00000162 | 0.00000163 | 0.00000159 | 2,868,759.00 |
| Feb 03 2024 | 0.00000162 | 0.00000001 | 0.62% | 0.00000161 | 0.00000163 | 0.00000159 | 2,894,268.00 |
