HBAR Historical Data

HBAR Page 2
Download
Date Close Price change Market cap Trading volume
Jun 24, 2026 $0.0756
-2.33%
$1.45 million $1,774
Jun 23, 2026 $0.0774
-1.40%
$1.49 million $349
Jun 22, 2026 $0.0785
+0.42%
$1.51 million $1,893
Jun 21, 2026 $0.0784
-1.91%
$1.5 million $282
Jun 20, 2026 $0.0799
-0.70%
$1.53 million $893
Jun 19, 2026 $0.0805
+0.43%
$1.54 million $413
Jun 18, 2026 $0.0801
-1.30%
$1.54 million $1,746
Jun 17, 2026 $0.0812
+0.28%
$1.56 million $1,323
Jun 16, 2026 $0.081
-1.68%
$1.55 million $1,593
Jun 15, 2026 $0.0824
+2.52%
$1.58 million $1,159
Jun 14, 2026 $0.0803
+2.60%
$1.54 million $721
Jun 13, 2026 $0.0783
+1.15%
$1.5 million $805
Jun 12, 2026 $0.0774
-1.99%
$1.49 million $3,918
Jun 11, 2026 $0.0789
+1.64%
$1.51 million $15,568
Jun 10, 2026 $0.0774
-2.29%
$1.49 million $1,540
Jun 9, 2026 $0.0793
-2.73%
$1.52 million $892
Jun 8, 2026 $0.0815
-0.23%
$1.56 million $1,780
Jun 7, 2026 $0.0816
+2.37%
$1.57 million $2,805
Jun 6, 2026 $0.0797
-0.29%
$1.53 million $1,665
Jun 5, 2026 $0.0801
-4.39%
$1.54 million $1,960
Jun 4, 2026 $0.0836
-2.16%
$1.6 million $3,470
Jun 3, 2026 $0.0858
-0.61%
$1.65 million $3,374
Jun 2, 2026 $0.0863
-6.85%
$1.66 million $1,001
Jun 1, 2026 $0.0925
-4.40%
$1.77 million $1,793
May 31, 2026 $0.0968
+1.53%
$1.86 million $5,754
May 30, 2026 $0.0953
-3.25%
$1.83 million $7,979
May 29, 2026 $0.0972
+6.35%
$1.86 million $5,150
May 28, 2026 $0.0914
+7.13%
$1.75 million $6,265
May 27, 2026 $0.0853
-1.50%
$1.64 million $790
May 26, 2026 $0.0869
-1.54%
$1.67 million $292
May 25, 2026 $0.0882
+0.09%
$1.69 million $1,024
May 24, 2026 $0.0879
-1.61%
$1.69 million $8,518
May 23, 2026 $0.0894
+1.55%
$1.72 million $3,664
May 22, 2026 $0.0884
-1.65%
$1.7 million $3,135
May 21, 2026 $0.0898
+1.45%
$1.72 million $281
May 20, 2026 $0.0885
+0.45%
$1.7 million $11,119
May 19, 2026 $0.0881
-1.71%
$1.69 million $297
May 18, 2026 $0.0896
-1.24%
$1.72 million $3,205
May 17, 2026 $0.0901
-1.57%
$1.73 million $1,537
May 16, 2026 $0.0915
-1.17%
$1.76 million $1,701
May 15, 2026 $0.0926
-2.62%
$1.78 million $1,666
May 14, 2026 $0.0951
+1.51%
$1.83 million $3,214
May 13, 2026 $0.0937
-0.33%
$1.8 million $2,768
May 12, 2026 $0.0941
-2.43%
$1.81 million $4,109
May 11, 2026 $0.0964
-0.14%
$1.85 million $5,564
May 10, 2026 $0.0966
+4.58%
$1.85 million $4,290
May 9, 2026 $0.0924
+0.18%
$1.77 million $1,337
May 8, 2026 $0.0922
+2.95%
$1.77 million $670
May 7, 2026 $0.0895
-1.93%
$1.72 million $1,347
May 6, 2026 $0.0911
+1.34%
$1.75 million $1,342