SEARCH

Hedera-hashgraph (HBAR) Price in US dollar 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Hedera-hashgraph (HBAR) Denominated in US dollar in 2025

High: 0.3748 on 17/01/2025

Low: 0.1400 on 06/04/2025

Today's Live Rate: 1 HBAR 0.0000 USD

See Today's Hedera-hashgraph (HBAR) Prices in US dollar

Historical Graph For Converting Hedera-hashgraph (HBAR)s into US dollars in 2025

Loading

Table of 1 Hedera-hashgraph (HBAR) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

April

Sunday 20 April 2025
0.1669
0.1688
0.1609
0.1660
Saturday 19 April 2025
0.1652
0.1678
0.1643
0.1669
Friday 18 April 2025
0.1630
0.1666
0.1619
0.1652
Thursday 17 April 2025
0.1575
0.1659
0.1562
0.1630
Wednesday 16 April 2025
0.1570
0.1608
0.1541
0.1575
Tuesday 15 April 2025
0.1652
0.1682
0.1566
0.1570
Monday 14 April 2025
0.1652
0.1728
0.1625
0.1652
Sunday 13 April 2025
0.1770
0.1774
0.1632
0.1652
Saturday 12 April 2025
0.1674
0.1782
0.1651
0.1770
Friday 11 April 2025
0.1677
0.1765
0.1647
0.1674
Thursday 10 April 2025
0.1687
0.1777
0.1634
0.1677
Wednesday 9 April 2025
0.1460
0.1779
0.1423
0.1687
Tuesday 8 April 2025
0.1525
0.1670
0.1452
0.1460
Monday 7 April 2025
0.1400
0.1547
0.1248
0.1525
Sunday 6 April 2025
0.1620
0.1628
0.1355
0.1400
Saturday 5 April 2025
0.1642
0.1653
0.1587
0.1620
Friday 4 April 2025
0.1626
0.1680
0.1571
0.1642
Thursday 3 April 2025
0.1613
0.1698
0.1534
0.1626
Wednesday 2 April 2025
0.1702
0.1809
0.1579
0.1613
Tuesday 1 April 2025
0.1631
0.1760
0.1618
0.1702

March

Monday 31 March 2025
0.1677
0.1682
0.1563
0.1631
Sunday 30 March 2025
0.1720
0.1755
0.1666
0.1677
Saturday 29 March 2025
0.1822
0.1834
0.1666
0.1720
Friday 28 March 2025
0.1935
0.1947
0.1797
0.1822
Thursday 27 March 2025
0.1917
0.1971
0.1877
0.1935
Wednesday 26 March 2025
0.1947
0.2010
0.1892
0.1917
Tuesday 25 March 2025
0.1931
0.2014
0.1912
0.1947
Monday 24 March 2025
0.1859
0.1957
0.1839
0.1931
Sunday 23 March 2025
0.1827
0.1860
0.1797
0.1859
Saturday 22 March 2025
0.1845
0.1862
0.1814
0.1827
Friday 21 March 2025
0.1899
0.1915
0.1820
0.1845
Thursday 20 March 2025
0.1976
0.1994
0.1874
0.1899
Wednesday 19 March 2025
0.1884
0.1985
0.1861
0.1976
Tuesday 18 March 2025
0.1915
0.1917
0.1822
0.1884
Monday 17 March 2025
0.1848
0.1959
0.1843
0.1915
Sunday 16 March 2025
0.1928
0.1950
0.1819
0.1848
Saturday 15 March 2025
0.1910
0.1973
0.1902
0.1928
Friday 14 March 2025
0.1893
0.1989
0.1878
0.1910
Thursday 13 March 2025
0.2009
0.2026
0.1841
0.1893
Wednesday 12 March 2025
0.1971
0.2155
0.1921
0.2009
Tuesday 11 March 2025
0.1893
0.2044
0.1789
0.1971
Monday 10 March 2025
0.1994
0.2183
0.1881
0.1893
Sunday 9 March 2025
0.2269
0.2313
0.1981
0.1994
Saturday 8 March 2025
0.2325
0.2358
0.2226
0.2269
Friday 7 March 2025
0.2377
0.2580
0.2243
0.2325
Thursday 6 March 2025
0.2492
0.2558
0.2344
0.2377
Wednesday 5 March 2025
0.2414
0.2650
0.2395
0.2492
Tuesday 4 March 2025
0.2232
0.2477
0.2202
0.2414
Monday 3 March 2025
0.2641
0.2877
0.2200
0.2232
Sunday 2 March 2025
0.2526
0.2853
0.2420
0.2641
Saturday 1 March 2025
0.2134
0.2650
0.2112
0.2526

February

Friday 28 February 2025
0.1995
0.2166
0.1798
0.2134
Thursday 27 February 2025
0.1959
0.2058
0.1936
0.1995
Wednesday 26 February 2025
0.1982
0.2016
0.1872
0.1959
Tuesday 25 February 2025
0.1965
0.2011
0.1755
0.1982
Monday 24 February 2025
0.2112
0.2271
0.1954
0.1965
Sunday 23 February 2025
0.2165
0.2176
0.2078
0.2112
Saturday 22 February 2025
0.2143
0.2227
0.2118
0.2165
Friday 21 February 2025
0.2222
0.2302
0.2050
0.2143
Thursday 20 February 2025
0.2158
0.2263
0.2150
0.2222
Wednesday 19 February 2025
0.2069
0.2180
0.2036
0.2158
Tuesday 18 February 2025
0.2124
0.2146
0.1947
0.2069
Monday 17 February 2025
0.2201
0.2250
0.2093
0.2124
Sunday 16 February 2025
0.2293
0.2304
0.2184
0.2201
Saturday 15 February 2025
0.2308
0.2388
0.2260
0.2293
Friday 14 February 2025
0.2255
0.2400
0.2236
0.2308
Thursday 13 February 2025
0.2352
0.2368
0.2183
0.2255
Wednesday 12 February 2025
0.2288
0.2382
0.2135
0.2352
Tuesday 11 February 2025
0.2319
0.2489
0.2264
0.2288
Monday 10 February 2025
0.2292
0.2441
0.2237
0.2319
Sunday 9 February 2025
0.2342
0.2432
0.2195
0.2292
Saturday 8 February 2025
0.2328
0.2364
0.2257
0.2342
Friday 7 February 2025
0.2287
0.2480
0.2263
0.2328
Thursday 6 February 2025
0.2386
0.2499
0.2265
0.2287
Wednesday 5 February 2025
0.2501
0.2584
0.2357
0.2386
Tuesday 4 February 2025
0.2752
0.2786
0.2427
0.2501
Monday 3 February 2025
0.2532
0.2827
0.1800
0.2752
Sunday 2 February 2025
0.2850
0.2941
0.2369
0.2532
Saturday 1 February 2025
0.3066
0.3122
0.2814
0.2850

January

Friday 31 January 2025
0.3160
0.3200
0.3018
0.3066
Thursday 30 January 2025
0.3089
0.3239
0.3063
0.3160
Wednesday 29 January 2025
0.2989
0.3181
0.2939
0.3089
Tuesday 28 January 2025
0.3147
0.3230
0.2950
0.2989
Monday 27 January 2025
0.3229
0.3266
0.2911
0.3147
Sunday 26 January 2025
0.3322
0.3543
0.3226
0.3229
Saturday 25 January 2025
0.3270
0.3389
0.3255
0.3322
Friday 24 January 2025
0.3281
0.3510
0.3146
0.3270
Thursday 23 January 2025
0.3259
0.3353
0.3121
0.3281
Wednesday 22 January 2025
0.3379
0.3382
0.3207
0.3259
Tuesday 21 January 2025
0.3417
0.3485
0.3251
0.3379
Monday 20 January 2025
0.3260
0.3735
0.3190
0.3417
Sunday 19 January 2025
0.3544
0.3709
0.3174
0.3260
Saturday 18 January 2025
0.3748
0.3849
0.3404
0.3544
Friday 17 January 2025
0.3627
0.4010
0.3615
0.3748
Thursday 16 January 2025
0.3224
0.3868
0.3058
0.3627
Wednesday 15 January 2025
0.2871
0.3281
0.2858
0.3224
Tuesday 14 January 2025
0.2751
0.2931
0.2725
0.2871
Monday 13 January 2025
0.2780
0.2887
0.2558
0.2751
Sunday 12 January 2025
0.2920
0.2922
0.2730
0.2780
Saturday 11 January 2025
0.2816
0.2963
0.2752
0.2920
Friday 10 January 2025
0.2688
0.2854
0.2669
0.2816
Thursday 9 January 2025
0.2849
0.2851
0.2624
0.2688
Wednesday 8 January 2025
0.2892
0.2958
0.2663
0.2849
Tuesday 7 January 2025
0.3083
0.3300
0.2882
0.2892
Monday 6 January 2025
0.3014
0.3185
0.2964
0.3083
Sunday 5 January 2025
0.3059
0.3127
0.2959
0.3014
Saturday 4 January 2025
0.3136
0.3200
0.3016
0.3059
Friday 3 January 2025
0.2919
0.3240
0.2917
0.3136
Thursday 2 January 2025
0.2942
0.3085
0.2846
0.2919
Wednesday 1 January 2025
0.2684
0.2998
0.2637
0.2942
Theme: GKNEWS