HBAR Historical Data

HBAR
Download
Date Close Price change Market cap Trading volume
Today $ 0.09
+0.00%
$ 1.73 million $ 1,646
Apr 9, 2026 $ 0.09
+0.97%
$ 1.73 million $ 2,146
Apr 8, 2026 $ 0.0886
-3.16%
$ 1.7 million $ 10,752
Apr 7, 2026 $ 0.0912
+4.09%
$ 1.75 million $ 1,517
Apr 6, 2026 $ 0.0876
+0.40%
$ 1.68 million $ 5,332
Apr 5, 2026 $ 0.087
+0.36%
$ 1.67 million $ 485
Apr 4, 2026 $ 0.0868
-1.19%
$ 1.67 million $ 3,139
Apr 3, 2026 $ 0.0878
+0.39%
$ 1.69 million $ 5,187
Apr 2, 2026 $ 0.0872
-0.65%
$ 1.67 million $ 1,490
Apr 1, 2026 $ 0.0885
+1.27%
$ 1.7 million $ 3,145
Mar 31, 2026 $ 0.0874
-0.03%
$ 1.68 million $ 2,861
Mar 30, 2026 $ 0.0873
-0.09%
$ 1.68 million $ 767
Mar 29, 2026 $ 0.0872
-3.18%
$ 1.67 million $ 322
Mar 28, 2026 $ 0.0901
+1.07%
$ 1.73 million $ 1,011
Mar 27, 2026 $ 0.0891
-2.08%
$ 1.71 million $ 6,641
Mar 26, 2026 $ 0.091
-3.43%
$ 1.75 million $ 800
Mar 25, 2026 $ 0.0943
+0.90%
$ 1.81 million $ 2,139
Mar 24, 2026 $ 0.0935
+0.56%
$ 1.79 million $ 1,133
Mar 23, 2026 $ 0.093
+4.51%
$ 1.78 million $ 2,544
Mar 22, 2026 $ 0.0889
-3.85%
$ 1.71 million $ 2,128
Mar 21, 2026 $ 0.0931
+0.64%
$ 1.79 million $ 1,033
Mar 20, 2026 $ 0.0924
-0.19%
$ 1.77 million $ 701
Mar 19, 2026 $ 0.0927
-2.78%
$ 1.78 million $ 2,100
Mar 18, 2026 $ 0.0954
-2.28%
$ 1.83 million $ 2,521
Mar 17, 2026 $ 0.0973
-3.32%
$ 1.87 million $ 2,661
Mar 16, 2026 $ 0.1
+5.40%
$ 1.92 million $ 11,842
Mar 15, 2026 $ 0.0954
+2.71%
$ 1.83 million $ 1,925
Mar 14, 2026 $ 0.0931
-1.62%
$ 1.79 million $ 1,732
Mar 13, 2026 $ 0.0945
+0.38%
$ 1.81 million $ 2,562
Mar 12, 2026 $ 0.0941
-0.01%
$ 1.81 million $ 19,307
Mar 11, 2026 $ 0.0946
-0.34%
$ 1.81 million $ 866
Mar 10, 2026 $ 0.095
+1.25%
$ 1.82 million $ 1,633
Mar 9, 2026 $ 0.0939
-0.23%
$ 1.8 million $ 4,262
Mar 8, 2026 $ 0.0941
-1.28%
$ 1.81 million $ 832
Mar 7, 2026 $ 0.0952
-1.32%
$ 1.83 million $ 2,946
Mar 6, 2026 $ 0.0966
-2.95%
$ 1.85 million $ 2,743
Mar 5, 2026 $ 0.0994
-0.93%
$ 1.91 million $ 5,865
Mar 4, 2026 $ 0.101
+3.95%
$ 1.93 million $ 3,236
Mar 3, 2026 $ 0.0969
-1.27%
$ 1.86 million $ 6,944
Mar 2, 2026 $ 0.0981
+1.17%
$ 1.88 million $ 2,876
Mar 1, 2026 $ 0.097
-3.07%
$ 1.86 million $ 1,889
Feb 28, 2026 $ 0.1
-0.06%
$ 1.92 million $ 11,242
Feb 27, 2026 $ 0.0997
-2.28%
$ 1.91 million $ 1,519
Feb 26, 2026 $ 0.102
-0.14%
$ 1.96 million $ 8,225
Feb 25, 2026 $ 0.103
+8.29%
$ 1.97 million $ 4,194
Feb 24, 2026 $ 0.095
+0.06%
$ 1.82 million $ 940
Feb 23, 2026 $ 0.0949
-2.67%
$ 1.82 million $ 1,322
Feb 22, 2026 $ 0.0975
-2.46%
$ 1.87 million $ 195
Feb 21, 2026 $ 0.1
-0.15%
$ 1.92 million $ 3,720
Feb 20, 2026 $ 0.1
+3.11%
$ 1.92 million $ 2,689
Download