HBAR Historical Data

HBAR Page 4
Download
Date Close Price change Market cap Trading volume
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
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