HBAR Historical Data

HBAR Page 3
Download
Date Close Price change Market cap Trading volume
May 5, 2026 $0.09
+2.84%
$1.73 million $2,063
May 4, 2026 $0.0875
-0.82%
$1.68 million $1,238
May 3, 2026 $0.0884
-0.02%
$1.7 million $2,842
May 2, 2026 $0.0885
+0.68%
$1.7 million $666
May 1, 2026 $0.0879
+0.69%
$1.69 million $1,594
Apr 30, 2026 $0.0873
-1.11%
$1.68 million $195
Apr 29, 2026 $0.0883
-0.53%
$1.69 million $462
Apr 28, 2026 $0.0888
-0.46%
$1.7 million $213
Apr 27, 2026 $0.0895
-2.66%
$1.72 million $2,586
Apr 26, 2026 $0.0919
+0.31%
$1.76 million $1,492
Apr 25, 2026 $0.0911
-0.53%
$1.75 million $5,283
Apr 24, 2026 $0.0917
+1.76%
$1.76 million $1,159
Apr 23, 2026 $0.0901
-1.08%
$1.73 million $645
Apr 22, 2026 $0.0912
+1.33%
$1.75 million $645
Apr 21, 2026 $0.0897
+0.33%
$1.72 million $613
Apr 20, 2026 $0.0894
+2.14%
$1.72 million $719
Apr 19, 2026 $0.0875
-1.44%
$1.68 million $283
Apr 18, 2026 $0.0887
-1.80%
$1.7 million $2,944
Apr 17, 2026 $0.0904
+0.13%
$1.73 million $1,429
Apr 16, 2026 $0.0902
+4.21%
$1.73 million $1,353
Apr 15, 2026 $0.0865
+2.46%
$1.66 million $2,814
Apr 14, 2026 $0.0843
-3.87%
$1.62 million $1,342
Apr 13, 2026 $0.0875
+2.14%
$1.68 million $3,326
Apr 12, 2026 $0.0858
-3.04%
$1.65 million $1,259
Apr 11, 2026 $0.0879
-2.08%
$1.69 million $1,663
Apr 10, 2026 $0.0897
-0.19%
$1.72 million $1,668
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