HBAR Historical Data

HBAR Page 2
Download
Date Close Price change Market cap Trading volume
Feb 19, 2026 $ 0.0971
-1.69%
$ 1.86 million $ 714
Feb 18, 2026 $ 0.0994
-2.34%
$ 1.91 million $ 4,927
Feb 17, 2026 $ 0.102
+0.45%
$ 1.95 million $ 12,321
Feb 16, 2026 $ 0.101
+1.90%
$ 1.94 million $ 4,505
Feb 15, 2026 $ 0.0992
-4.69%
$ 1.9 million $ 4,919
Feb 14, 2026 $ 0.104
+7.13%
$ 2 million $ 6,441
Feb 13, 2026 $ 0.0976
+4.98%
$ 1.87 million $ 5,798
Feb 12, 2026 $ 0.0924
+4.23%
$ 1.77 million $ 4,657
Feb 11, 2026 $ 0.0891
-1.60%
$ 1.71 million $ 2,046
Feb 10, 2026 $ 0.0905
-2.32%
$ 1.74 million $ 4,833
Feb 9, 2026 $ 0.0928
+1.47%
$ 1.78 million $ 2,708
Feb 8, 2026 $ 0.0923
+3.03%
$ 1.77 million $ 4,262
Feb 7, 2026 $ 0.0897
-1.15%
$ 1.72 million $ 7,108
Feb 6, 2026 $ 0.0911
+14.13%
$ 1.75 million $ 10,285
Feb 5, 2026 $ 0.0798
-11.03%
$ 1.53 million $ 12,658
Feb 4, 2026 $ 0.0892
-1.22%
$ 1.71 million $ 4,963
Feb 3, 2026 $ 0.0902
-3.23%
$ 1.73 million $ 8,399
Feb 2, 2026 $ 0.0932
+5.18%
$ 1.71 million $ 4,324
Feb 1, 2026 $ 0.089
-4.11%
$ 1.64 million $ 5,871
Jan 31, 2026 $ 0.0919
-6.83%
$ 1.69 million $ 3,395
Jan 30, 2026 $ 0.0987
-2.55%
$ 1.81 million $ 4,352
Jan 29, 2026 $ 0.101
-5.63%
$ 1.86 million $ 1,750
Jan 28, 2026 $ 0.107
-0.65%
$ 1.97 million $ 675
Jan 27, 2026 $ 0.108
+0.92%
$ 1.98 million $ 1,045
Jan 26, 2026 $ 0.107
+3.67%
$ 1.96 million $ 1,601
Jan 25, 2026 $ 0.103
-5.24%
$ 1.89 million $ 1,461
Jan 24, 2026 $ 0.109
-0.92%
$ 2 million $ 2,345
Jan 23, 2026 $ 0.11
+1.58%
$ 2.02 million $ 2,565
Jan 22, 2026 $ 0.108
-1.74%
$ 1.99 million $ 1,913
Jan 21, 2026 $ 0.11
+4.54%
$ 2.02 million $ 2,383
Jan 20, 2026 $ 0.105
-5.21%
$ 1.93 million $ 6,155
Jan 19, 2026 $ 0.11
-3.77%
$ 2.03 million $ 5,630
Jan 18, 2026 $ 0.116
-2.85%
$ 2.13 million $ 1,090
Jan 17, 2026 $ 0.119
+0.16%
$ 2.19 million $ 8,823
Jan 16, 2026 $ 0.119
+1.45%
$ 2.18 million $ 1,302
Jan 15, 2026 $ 0.117
-4.98%
$ 2.15 million $ 1,871
Jan 14, 2026 $ 0.123
+0.79%
$ 2.27 million $ 6,252
Jan 13, 2026 $ 0.123
+7.48%
$ 2.26 million $ 2,344
Jan 12, 2026 $ 0.114
-2.05%
$ 2.1 million $ 1,855
Jan 11, 2026 $ 0.117
-0.85%
$ 2.15 million $ 1,136
Jan 10, 2026 $ 0.118
-1.99%
$ 2.17 million $ 1,862
Jan 9, 2026 $ 0.12
-0.81%
$ 2.21 million $ 3,585
Jan 8, 2026 $ 0.121
-1.42%
$ 2.23 million $ 7,723
Jan 7, 2026 $ 0.123
-4.13%
$ 2.26 million $ 1,822
Jan 6, 2026 $ 0.128
-2.30%
$ 2.36 million $ 3,393
Jan 5, 2026 $ 0.131
+4.95%
$ 2.41 million $ 3,825
Jan 4, 2026 $ 0.124
+3.27%
$ 2.28 million $ 13,742
Jan 3, 2026 $ 0.12
-0.89%
$ 2.21 million $ 6,086
Jan 2, 2026 $ 0.122
+7.17%
$ 2.19 million $ 1,854
Jan 1, 2026 $ 0.114
+6.82%
$ 2.04 million $ 3,211