Australia markets open in 6 hours 22 minutes

HBARX USD (HBARX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.140411+0.002662 (+1.93%)
As of 05:35PM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.1359820.1411890.1359820.1404110.1404116,605
11 May 20240.1348600.1385110.1347920.1359820.135982-
10 May 20240.1413620.1422900.1343960.1348600.134860-
09 May 20240.1351040.1421270.1350990.1413620.141362-
08 May 20240.1386040.1395930.1335950.1348690.1348696,106
07 May 20240.1449340.1479330.1386040.1386040.1386043,405
06 May 20240.1400790.1558340.1400390.1449340.144934-
05 May 20240.1387020.1410080.1355480.1400790.140079-
04 May 20240.1424110.1428520.1378170.1387020.138702-
03 May 20240.1280760.1462330.1265520.1424110.142411-
02 May 20240.1270960.1282210.1218220.1280760.128076-
01 May 20240.1194640.1376530.1154070.1270960.127096-
30 Apr 20240.1318130.1318670.1163360.1194640.119464-
29 Apr 20240.1319340.1339580.1286180.1318130.131813-
28 Apr 20240.1362590.1382480.1318240.1319340.131934-
27 Apr 20240.1411250.1420420.1338290.1362590.136259-
26 Apr 20240.1520230.1558320.1400410.1411250.141125-
25 Apr 20240.1548570.1570250.1400110.1520230.152023-
24 Apr 20240.1985270.2277950.1512900.1548570.154857-
23 Apr 20240.1154940.1988900.1116180.1985270.198527-
22 Apr 20240.1129700.1185460.1129320.1154940.115494-
21 Apr 20240.1101290.1156590.1096170.1129700.112970-
20 Apr 20240.1024480.1107430.1017110.1101290.110129-
19 Apr 20240.1048010.1067170.0974690.1024480.102448-
18 Apr 20240.0999840.1050010.0981510.1048010.104801-
17 Apr 20240.1018880.1023050.0968470.0999840.099984-
16 Apr 20240.1011470.1031730.0974900.1018880.101888-
15 Apr 20240.1064200.1120410.0984360.1011470.101147-
14 Apr 20240.1010690.1064440.0953120.1064200.106420-
13 Apr 20240.1111490.1111490.0890120.1010690.101069-
12 Apr 20240.1266610.1281520.1047420.1111490.111149-
11 Apr 20240.1300860.1304100.1258790.1266610.126661-
10 Apr 20240.1319250.1322880.1261300.1300860.130086-
09 Apr 20240.1395650.1396030.1318970.1319250.13192569,876
08 Apr 20240.1341600.1400950.1312830.1395650.13956516,298
07 Apr 20240.1349900.1359720.1336370.1341600.13416014,269
06 Apr 20240.1327350.1350430.1326770.1349900.13499034,221
05 Apr 20240.1334200.1335420.1278990.1327350.13273535,640
04 Apr 20240.1306840.1360430.1296480.1334200.13342013,584
03 Apr 20240.1318810.1354150.1287950.1306840.13068435,279
02 Apr 20240.1398590.1398660.1299620.1318810.13188151,601
01 Apr 20240.1477820.1484230.1372270.1398590.13985915,337
31 Mar 20240.1442040.1511030.1441730.1477820.14778255,390
30 Mar 20240.1482990.1482990.1434280.1442040.1442047,831
29 Mar 20240.1483500.1489640.1431550.1482990.14829916,599
28 Mar 20240.1446560.1488090.1423990.1483500.14835049,773
27 Mar 20240.1529440.1533580.1433090.1446560.14465640,448
26 Mar 20240.1487810.1623520.1487200.1529440.15294430,750
25 Mar 20240.1393220.1507060.1392990.1487810.14878128,501
24 Mar 20240.1365030.1394550.1351680.1393220.13932215,320
23 Mar 20240.1345890.1391070.1342070.1365030.13650331,726
22 Mar 20240.1395410.1416230.1326260.1345890.13458928,414
21 Mar 20240.1412060.1435790.1372270.1395410.13954134,550
20 Mar 20240.1291730.1420430.1260150.1412060.14120644,765
19 Mar 20240.1423780.1437000.1268250.1291730.12917322,445
18 Mar 20240.1477790.1478160.1389960.1423780.14237814,623
17 Mar 20240.1400920.1519340.1371940.1491240.14912480,860
16 Mar 20240.1530320.1574560.1383160.1400920.14009229,137
15 Mar 20240.1616280.1618250.1419990.1530320.15303217,481
14 Mar 20240.1679080.1679590.1529270.1616280.16162864,045
13 Mar 20240.1682680.1753090.1644990.1679080.16790852,785
12 Mar 20240.1685100.1696910.1576470.1682680.16826846,626
11 Mar 20240.1593660.1685760.1542380.1685100.168510227,332
10 Mar 20240.1656430.1681360.1552650.1593660.159366181,997
09 Mar 20240.1660070.1671050.1642500.1656430.165643192,763
08 Mar 20240.1698260.1708800.1588740.1660070.166007241,728
07 Mar 20240.1593940.1761570.1593290.1698260.169826214,888
06 Mar 20240.1415530.1598060.1386990.1593940.15939490,627
05 Mar 20240.1496070.1616650.1333330.1415530.14155394,830
04 Mar 20240.1434810.1518310.1421980.1496070.149607109,648
03 Mar 20240.1458480.1460790.1394350.1434810.143481362,176
02 Mar 20240.1472380.1521040.1438020.1458480.145848259,446
01 Mar 20240.1449070.1502940.1443400.1472380.14723836,905
29 Feb 20240.1436250.1571940.1407930.1449070.14490771,895
28 Feb 20240.1380830.1502340.1350920.1436250.14362541,664
27 Feb 20240.1423070.1429660.1362930.1380830.13808341,630
26 Feb 20240.1387200.1439860.1311690.1423070.14230788,499
25 Feb 20240.1396090.1411820.1350260.1387200.138720130,179
24 Feb 20240.1391670.1411770.1354480.1396090.13960980,894
23 Feb 20240.1468260.1473440.1372300.1391670.13916728,709
22 Feb 20240.1331040.1515700.1278280.1468260.14682670,959
21 Feb 20240.1367850.1414110.1269390.1331040.13310452,476
20 Feb 20240.1412700.1434580.1287610.1367850.136785134,573
19 Feb 20240.1140970.1459420.1140970.1412700.141270133,858
18 Feb 20240.1053250.1169970.1053230.1140970.11409722,885
17 Feb 20240.1079390.1080900.1041510.1053250.10532538,914
16 Feb 20240.1044830.1087630.1044830.1079390.107939119,107
15 Feb 20240.1050210.1066570.1038780.1044830.10448398,041
14 Feb 20240.1031730.1062680.1026630.1050210.10502155,310
13 Feb 20240.1011220.1040790.1006830.1031730.10317324,800
12 Feb 20240.0995610.1011450.0977140.1011220.10112230,101
11 Feb 20240.1002410.1010750.0993810.0995610.09956113,977
10 Feb 20240.1000820.1013210.0990630.1002410.10024120,862
09 Feb 20240.0969970.1000830.0965000.1000820.10008227,818
08 Feb 20240.0967940.0993670.0966420.0969970.09699741,665
07 Feb 20240.0948390.0970770.0906830.0967940.09679440,743
06 Feb 20240.0879240.0963290.0878950.0948390.0948399,921
05 Feb 20240.0873410.0894160.0864530.0879240.08792417,274
04 Feb 20240.0879950.0881570.0869890.0873410.08734120,376
03 Feb 20240.0875900.0885990.0874880.0879950.08799512,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...