HBAR Historical Data

HBAR Page 3
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 0.114
+6.82%
$ 2.04 million $ 3,211
Dec 31, 2025 $ 0.107
-4.03%
$ 1.91 million $ 2,727
Dec 30, 2025 $ 0.111
-2.41%
$ 2 million $ 1,831
Dec 29, 2025 $ 0.113
-1.48%
$ 2.04 million $ 2,027
Dec 28, 2025 $ 0.114
-0.59%
$ 2.06 million $ 1,305
Dec 27, 2025 $ 0.115
+2.67%
$ 2.06 million $ 1,942
Dec 26, 2025 $ 0.112
+2.43%
$ 2.01 million $ 2,649
Dec 25, 2025 $ 0.112
+1.96%
$ 1.98 million $ 4,719
Dec 24, 2025 $ 0.109
-0.62%
$ 1.96 million $ 1,030
Dec 23, 2025 $ 0.11
-3.58%
$ 1.97 million $ 4,681
Dec 22, 2025 $ 0.114
+1.75%
$ 2.04 million $ 1,352
Dec 21, 2025 $ 0.111
-1.90%
$ 2.01 million $ 5,923
Dec 20, 2025 $ 0.113
+1.16%
$ 2.03 million $ 2,258
Dec 19, 2025 $ 0.112
+6.84%
$ 2.02 million $ 3,219
Dec 18, 2025 $ 0.106
-2.84%
$ 1.89 million $ 9,713
Dec 17, 2025 $ 0.109
-5.29%
$ 1.96 million $ 5,123
Dec 16, 2025 $ 0.115
+0.38%
$ 2.06 million $ 2,404
Dec 15, 2025 $ 0.113
-4.47%
$ 2.05 million $ 6,818
Dec 14, 2025 $ 0.118
-3.24%
$ 2.13 million $ 7,090
Dec 13, 2025 $ 0.122
-1.40%
$ 2.2 million $ 2,155
Dec 12, 2025 $ 0.124
-4.29%
$ 2.23 million $ 2,548
Dec 11, 2025 $ 0.129
-4.86%
$ 2.32 million $ 9,287
Dec 10, 2025 $ 0.136
-2.06%
$ 2.44 million $ 1,309
Dec 9, 2025 $ 0.139
+3.76%
$ 2.49 million $ 1,511
Dec 8, 2025 $ 0.134
+2.50%
$ 2.4 million $ 5,702
Dec 7, 2025 $ 0.131
-1.81%
$ 2.35 million $ 2,951
Dec 6, 2025 $ 0.133
-0.73%
$ 2.39 million $ 982
Dec 5, 2025 $ 0.134
-3.49%
$ 2.41 million $ 1,001
Dec 4, 2025 $ 0.139
-5.05%
$ 2.5 million $ 2,925
Dec 3, 2025 $ 0.147
+1.08%
$ 2.63 million $ 2,429
Dec 2, 2025 $ 0.145
+8.48%
$ 2.61 million $ 6,614
Dec 1, 2025 $ 0.134
-5.82%
$ 2.4 million $ 6,803
Nov 30, 2025 $ 0.144
+0.94%
$ 2.56 million $ 2,343
Nov 29, 2025 $ 0.142
-1.69%
$ 2.56 million $ 1,167
Nov 28, 2025 $ 0.145
-1.74%
$ 2.6 million $ 18,188
Nov 27, 2025 $ 0.147
-0.44%
$ 2.64 million $ 8,504
Nov 26, 2025 $ 0.148
+1.83%
$ 2.65 million $ 5,961
Nov 25, 2025 $ 0.143
-3.88%
$ 2.59 million $ 4,435
Nov 24, 2025 $ 0.149
+0.74%
$ 2.67 million $ 10,476
Nov 23, 2025 $ 0.15
+13.83%
$ 2.66 million $ 15,940
Nov 22, 2025 $ 0.131
+1.49%
$ 2.37 million $ 31,432
Nov 21, 2025 $ 0.131
-4.92%
$ 2.05 million $ 13,735
Nov 20, 2025 $ 0.139
-3.29%
$ 2.44 million $ 14,591
Nov 19, 2025 $ 0.144
-3.51%
$ 2.54 million $ 5,721
Nov 18, 2025 $ 0.151
+4.27%
$ 2.64 million $ 22,033
Nov 17, 2025 $ 0.144
-1.60%
$ 2.55 million $ 13,656
Nov 16, 2025 $ 0.147
-5.73%
$ 2.6 million $ 5,199
Nov 15, 2025 $ 0.155
+1.50%
$ 2.74 million $ 3,367
Nov 14, 2025 $ 0.155
-6.22%
$ 2.69 million $ 35,611
Nov 13, 2025 $ 0.164
-5.76%
$ 2.9 million $ 5,005