Hedera (Universal) Historical Data

uHBAR Page 5
Download
Date Close Price change Market cap Trading volume
Dec 4, 2025 $ 0.139
-5.40%
$ 95,303 $ 5,459
Dec 3, 2025 $ 0.146
+1.26%
$ 99,275 $ 78,542
Dec 2, 2025 $ 0.145
+8.54%
$ 98,462 $ 3,521
Dec 1, 2025 $ 0.134
-5.38%
$ 88,889 $ 2,305
Nov 30, 2025 $ 0.144
+0.74%
$ 94,449 $ 2,826
Nov 29, 2025 $ 0.143
-1.62%
$ 94,655 $ 2,568
Nov 28, 2025 $ 0.145
-0.69%
$ 95,258 $ 2,032
Nov 27, 2025 $ 0.147
-0.42%
$ 95,752 $ 2,576
Nov 26, 2025 $ 0.147
+2.17%
$ 96,450 $ 1,418
Nov 25, 2025 $ 0.144
-3.39%
$ 93,643 $ 2,484
Nov 24, 2025 $ 0.148
+0.63%
$ 93,077 $ 41,343
Nov 23, 2025 $ 0.15
+13.74%
$ 91,929 $ 40,765
Nov 22, 2025 $ 0.13
+0.33%
$ 82,270 $ 7,411
Nov 21, 2025 $ 0.13
-5.09%
$ 78,853 $ 6,835
Nov 20, 2025 $ 0.139
-3.66%
$ 83,452 $ 4,072
Nov 19, 2025 $ 0.144
-3.79%
$ 87,362 $ 3,564
Nov 18, 2025 $ 0.15
+4.33%
$ 90,837 $ 2,687
Nov 17, 2025 $ 0.144
-2.51%
$ 83,115 $ 1,659
Nov 16, 2025 $ 0.147
-4.65%
$ 85,293 $ 4,795
Nov 15, 2025 $ 0.154
+0.09%
$ 88,841 $ 3,984
Nov 14, 2025 $ 0.155
-6.29%
$ 88,850 $ 3,849
Nov 13, 2025 $ 0.165
-5.75%
$ 95,507 $ 2,337
Nov 12, 2025 $ 0.175
-1.81%
$ 95,836 $ 2,060
Nov 11, 2025 $ 0.179
-7.40%
$ 97,867 $ 208,411
Nov 10, 2025 $ 0.193
+9.55%
$ 107,866 $ 219,432
Nov 9, 2025 $ 0.176
+1.16%
$ 95,927 $ 180,986
Nov 8, 2025 $ 0.174
-1.73%
$ 95,638 $ 177,767
Nov 7, 2025 $ 0.178
+9.69%
$ 98,845 $ 182,966
Nov 6, 2025 $ 0.163
-6.84%
$ 191,722 $ 156,060
Nov 5, 2025 $ 0.176
+4.81%
$ 209,603 $ 172,235
Nov 4, 2025 $ 0.168
-4.32%
$ 199,297 $ 157,282
Nov 3, 2025 $ 0.175
-9.05%
$ 203,715 $ 155,346
Nov 2, 2025 $ 0.193
-1.55%
$ 224,429 $ 168,344
Nov 1, 2025 $ 0.196
-2.72%
$ 227,041 $ 175,331
Oct 31, 2025 $ 0.198
+0.45%
$ 238,202 $ 175,163
Oct 30, 2025 $ 0.195
-3.15%
$ 224,038 $ 153,191
Oct 29, 2025 $ 0.204
+4.82%
$ 269,766 $ 150,250
Oct 28, 2025 $ 0.196
+6.81%
$ 257,317 $ 156,293
Oct 27, 2025 $ 0.183
+1.84%
$ 242,703 $ 96,173
Oct 26, 2025 $ 0.18
+4.41%
$ 238,874 $ 83,054
Oct 25, 2025 $ 0.173
+1.15%
$ 228,896 $ 78,698
Oct 24, 2025 $ 0.171
+3.76%
$ 226,292 $ 75,696
Oct 23, 2025 $ 0.164
-1.00%
$ 219,555 $ 72,789
Oct 22, 2025 $ 0.164
-4.55%
$ 201,050 $ 71,066
Oct 21, 2025 $ 0.173
-2.14%
$ 203,122 $ 76,408
Oct 20, 2025 $ 0.177
+3.82%
$ 214,090 $ 74,101
Oct 19, 2025 $ 0.172
+4.44%
$ 216,100 $ 70,292
Oct 18, 2025 $ 0.165
+1.72%
$ 211,446 $ 67,104
Oct 17, 2025 $ 0.163
-3.65%
$ 208,256 $ 67,728
Oct 16, 2025 $ 0.17
-5.31%
$ 217,706 $ 77,464