Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HBARUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 0.11103 | -0.00797 | -6.70% | 0.11991 | 0.12395 | 0.10965 | 278,801,332.00 |
| Apr 25 2024 | 0.119 | -0.00418 | -3.39% | 0.12205 | 0.12725 | 0.10933 | 509,200,274.00 |
| Apr 24 2024 | 0.12318 | -0.03188 | -20.56% | 0.16157 | 0.18623 | 0.11774 | 1,153,465,304.00 |
| Apr 23 2024 | 0.15506 | 0.06459 | 71.39% | 0.09034 | 0.15974 | 0.0874 | 680,638,782.00 |
| Apr 22 2024 | 0.09047 | 0.00183 | 2.06% | 0.08896 | 0.09351 | 0.08857 | 42,487,201.00 |
| Apr 21 2024 | 0.08864 | 0.00178 | 2.05% | 0.08629 | 0.09145 | 0.08576 | 58,429,820.00 |
| Apr 20 2024 | 0.08686 | 0.0061 | 7.55% | 0.08027 | 0.08705 | 0.07941 | 48,356,364.00 |
| Apr 19 2024 | 0.08076 | -0.00156 | -1.90% | 0.08213 | 0.0843 | 0.0762 | 91,871,262.00 |
| Apr 18 2024 | 0.08232 | 0.00418 | 5.35% | 0.07846 | 0.08299 | 0.07655 | 49,262,597.00 |
| Apr 17 2024 | 0.07814 | -0.00171 | -2.14% | 0.07963 | 0.08085 | 0.0756 | 52,778,238.00 |
| Apr 16 2024 | 0.07985 | 0.00049 | 0.62% | 0.07923 | 0.08119 | 0.07626 | 67,021,345.00 |
| Apr 15 2024 | 0.07936 | -0.00435 | -5.20% | 0.08316 | 0.08805 | 0.07728 | 92,025,047.00 |
| Apr 14 2024 | 0.08371 | 0.00445 | 5.61% | 0.07913 | 0.08385 | 0.07416 | 140,052,515.00 |
| Apr 13 2024 | 0.07926 | -0.00864 | -9.83% | 0.08732 | 0.08773 | 0.06904 | 240,229,425.00 |
| Apr 12 2024 | 0.0879 | -0.01212 | -12.12% | 0.09979 | 0.10117 | 0.07857 | 154,240,627.00 |
| Apr 11 2024 | 0.10002 | -0.00225 | -2.20% | 0.10212 | 0.10299 | 0.09808 | 59,229,260.00 |
| Apr 10 2024 | 0.10227 | -0.00126 | -1.22% | 0.10329 | 0.10441 | 0.09783 | 63,455,164.00 |
| Apr 09 2024 | 0.10353 | -0.00597 | -5.45% | 0.10951 | 0.10963 | 0.10306 | 66,210,928.00 |
| Apr 08 2024 | 0.1095 | 0.00363 | 3.43% | 0.10556 | 0.1106 | 0.10232 | 93,314,647.00 |
| Apr 07 2024 | 0.10587 | -0.00011 | -0.10% | 0.10576 | 0.10754 | 0.10437 | 29,085,578.00 |
| Apr 06 2024 | 0.10598 | 0.00106 | 1.01% | 0.10464 | 0.10696 | 0.10421 | 29,337,435.00 |
| Apr 05 2024 | 0.10492 | -0.00024 | -0.23% | 0.10474 | 0.10538 | 0.10004 | 38,128,374.00 |
| Apr 04 2024 | 0.10516 | 0.00217 | 2.11% | 0.10235 | 0.10738 | 0.10125 | 44,136,083.00 |
| Apr 03 2024 | 0.10299 | -0.00071 | -0.68% | 0.10355 | 0.10709 | 0.10043 | 57,249,274.00 |
| Apr 02 2024 | 0.1037 | -0.00629 | -5.72% | 0.10983 | 0.10989 | 0.1024 | 68,929,326.00 |
| Apr 01 2024 | 0.10999 | -0.00558 | -4.83% | 0.11573 | 0.11659 | 0.10686 | 69,363,516.00 |
| Mar 31 2024 | 0.11557 | 0.00217 | 1.91% | 0.11336 | 0.11982 | 0.11309 | 56,726,673.00 |
| Mar 30 2024 | 0.1134 | -0.00261 | -2.25% | 0.11535 | 0.11629 | 0.11286 | 48,388,506.00 |
| Mar 29 2024 | 0.11601 | -0.00012 | -0.10% | 0.11571 | 0.11794 | 0.11244 | 40,551,068.00 |
| Mar 28 2024 | 0.11613 | 0.0026 | 2.29% | 0.11357 | 0.11755 | 0.11124 | 60,869,055.00 |
| Mar 27 2024 | 0.11353 | -0.00625 | -5.22% | 0.11993 | 0.12138 | 0.112 | 97,306,681.00 |
| Mar 26 2024 | 0.11978 | 0.00315 | 2.70% | 0.11707 | 0.1311 | 0.11671 | 109,201,466.00 |
| Mar 25 2024 | 0.11663 | 0.00676 | 6.15% | 0.10967 | 0.11891 | 0.10958 | 89,463,370.00 |
| Mar 24 2024 | 0.10987 | 0.00329 | 3.09% | 0.1066 | 0.11043 | 0.10554 | 34,070,805.00 |
| Mar 23 2024 | 0.10658 | 0.00065 | 0.61% | 0.10632 | 0.10998 | 0.10496 | 24,602,933.00 |
| Mar 22 2024 | 0.10593 | -0.00406 | -3.69% | 0.10975 | 0.11209 | 0.1035 | 48,101,336.00 |
| Mar 21 2024 | 0.10999 | -0.00164 | -1.47% | 0.11087 | 0.11303 | 0.10765 | 54,998,726.00 |
| Mar 20 2024 | 0.11163 | 0.00989 | 9.72% | 0.10207 | 0.11249 | 0.09818 | 94,870,252.00 |
| Mar 19 2024 | 0.10174 | -0.00981 | -8.79% | 0.11214 | 0.11333 | 0.09886 | 128,358,790.00 |
| Mar 18 2024 | 0.11155 | -0.00481 | -4.13% | 0.11593 | 0.11619 | 0.1084 | 91,965,138.00 |
| Mar 17 2024 | 0.11636 | 0.00568 | 5.13% | 0.11152 | 0.11982 | 0.10671 | 78,182,671.00 |
| Mar 16 2024 | 0.11068 | -0.01042 | -8.60% | 0.12022 | 0.12468 | 0.1084 | 91,411,500.00 |
| Mar 15 2024 | 0.1211 | -0.01164 | -8.77% | 0.12699 | 0.12747 | 0.11112 | 155,267,232.00 |
| Mar 14 2024 | 0.13274 | 0.00037 | 0.28% | 0.13238 | 0.13276 | 0.12345 | 50,070,052.00 |
| Mar 13 2024 | 0.13237 | -0.00051 | -0.38% | 0.13683 | 0.13954 | 0.129 | 112,548,349.00 |
| Mar 12 2024 | 0.13288 | 0.00024 | 0.18% | 0.13294 | 0.13352 | 0.12315 | 107,049,118.00 |
| Mar 11 2024 | 0.13264 | 0.00707 | 5.63% | 0.12594 | 0.13295 | 0.12034 | 259,202,325.00 |
| Mar 10 2024 | 0.12557 | -0.00511 | -3.91% | 0.13065 | 0.1332 | 0.12315 | 81,788,360.00 |
| Mar 09 2024 | 0.13068 | 0.00007 | 0.05% | 0.13079 | 0.132 | 0.12872 | 54,934,707.00 |
| Mar 08 2024 | 0.13061 | -0.00332 | -2.48% | 0.13444 | 0.13508 | 0.12421 | 150,794,965.00 |
| Mar 07 2024 | 0.13393 | 0.00795 | 6.31% | 0.12593 | 0.13966 | 0.12468 | 188,679,108.00 |
| Mar 06 2024 | 0.12598 | 0.01358 | 12.08% | 0.11154 | 0.1266 | 0.10835 | 142,209,544.00 |
| Mar 05 2024 | 0.1124 | -0.00531 | -4.51% | 0.11805 | 0.12819 | 0.09323 | 311,193,805.00 |
| Mar 04 2024 | 0.11771 | 0.00494 | 4.38% | 0.11282 | 0.12006 | 0.11151 | 177,902,039.00 |
| Mar 03 2024 | 0.11277 | -0.00265 | -2.30% | 0.11513 | 0.1155 | 0.1075 | 82,094,550.00 |
| Mar 02 2024 | 0.11542 | -0.00107 | -0.92% | 0.11656 | 0.12071 | 0.11225 | 136,095,392.00 |
| Mar 01 2024 | 0.11649 | 0.00231 | 2.02% | 0.11428 | 0.11783 | 0.11331 | 92,825,961.00 |
| Feb 29 2024 | 0.11418 | 0.00136 | 1.21% | 0.11323 | 0.12412 | 0.11002 | 188,158,814.00 |
| Feb 28 2024 | 0.11282 | 0.00462 | 4.27% | 0.10826 | 0.11866 | 0.1041 | 208,343,245.00 |
| Feb 27 2024 | 0.1082 | -0.00368 | -3.29% | 0.11176 | 0.11324 | 0.10705 | 127,872,252.00 |
| Feb 26 2024 | 0.11188 | 0.00246 | 2.25% | 0.10891 | 0.11394 | 0.10329 | 145,015,257.00 |
| Feb 25 2024 | 0.10942 | -0.00072 | -0.65% | 0.11041 | 0.11194 | 0.1065 | 84,499,606.00 |
| Feb 24 2024 | 0.11014 | 0.00049 | 0.45% | 0.1092 | 0.1114 | 0.10619 | 113,523,522.00 |
| Feb 23 2024 | 0.10965 | -0.00661 | -5.69% | 0.11567 | 0.11643 | 0.10717 | 159,621,480.00 |
| Feb 22 2024 | 0.11626 | 0.01145 | 10.92% | 0.10444 | 0.1199 | 0.1002 | 298,308,041.00 |
| Feb 21 2024 | 0.10481 | -0.00317 | -2.94% | 0.10704 | 0.1121 | 0.0997 | 322,677,025.00 |
| Feb 20 2024 | 0.10798 | -0.00218 | -1.98% | 0.11215 | 0.1136 | 0.10123 | 434,705,552.00 |
| Feb 19 2024 | 0.11016 | 0.02049 | 22.85% | 0.08971 | 0.11842 | 0.08968 | 518,804,011.00 |
| Feb 18 2024 | 0.08967 | 0.0062 | 7.43% | 0.08357 | 0.09217 | 0.08335 | 128,392,079.00 |
| Feb 17 2024 | 0.08347 | -0.00227 | -2.65% | 0.08555 | 0.0859 | 0.08155 | 62,414,842.00 |
| Feb 16 2024 | 0.08574 | 0.00296 | 3.58% | 0.083 | 0.086 | 0.08244 | 96,651,933.00 |
| Feb 15 2024 | 0.08278 | 0.0003 | 0.36% | 0.08272 | 0.0845 | 0.08149 | 99,851,024.00 |
| Feb 14 2024 | 0.08248 | 0.00093 | 1.14% | 0.08141 | 0.0845 | 0.0804 | 86,482,997.00 |
| Feb 13 2024 | 0.08155 | 0.00164 | 2.05% | 0.07978 | 0.08244 | 0.07824 | 100,390,748.00 |
| Feb 12 2024 | 0.07991 | 0.00176 | 2.25% | 0.0784 | 0.08037 | 0.07628 | 78,516,510.00 |
| Feb 11 2024 | 0.07815 | -0.00078 | -0.99% | 0.07877 | 0.07997 | 0.07759 | 54,349,755.00 |
| Feb 10 2024 | 0.07893 | -0.00066 | -0.83% | 0.07967 | 0.08029 | 0.07737 | 49,608,753.00 |
| Feb 09 2024 | 0.07959 | 0.00348 | 4.57% | 0.07606 | 0.07993 | 0.07546 | 100,776,991.00 |
| Feb 08 2024 | 0.07611 | 0.00014 | 0.18% | 0.07676 | 0.0785 | 0.07547 | 101,694,706.00 |
| Feb 07 2024 | 0.07597 | 0.00114 | 1.52% | 0.0747 | 0.0769 | 0.07073 | 139,370,741.00 |
| Feb 06 2024 | 0.07483 | 0.00544 | 7.84% | 0.06937 | 0.07708 | 0.06903 | 159,515,994.00 |
| Feb 05 2024 | 0.06939 | 0.00105 | 1.54% | 0.0683 | 0.07078 | 0.06738 | 33,483,514.00 |
| Feb 04 2024 | 0.06834 | -0.00094 | -1.36% | 0.06921 | 0.0696 | 0.0682 | 33,843,677.00 |
| Feb 03 2024 | 0.06928 | 0.00008 | 0.12% | 0.06912 | 0.07005 | 0.06837 | 36,054,023.00 |
| Feb 02 2024 | 0.0692 | -0.00107 | -1.52% | 0.0709 | 0.07104 | 0.06818 | 60,802,155.00 |
