HBAR Historical Data

HBAR Page 4
Download
Date Close Price change Market cap Trading volume
Mar 16, 2026 $0.1
+5.40%
$1.92 million $11,842
Mar 15, 2026 $0.0954
+2.71%
$1.83 million $1,925
Mar 14, 2026 $0.0931
-1.62%
$1.79 million $1,732
Mar 13, 2026 $0.0945
+0.38%
$1.81 million $2,562
Mar 12, 2026 $0.0941
-0.01%
$1.81 million $19,307
Mar 11, 2026 $0.0946
-0.34%
$1.81 million $866
Mar 10, 2026 $0.095
+1.25%
$1.82 million $1,633
Mar 9, 2026 $0.0939
-0.23%
$1.8 million $4,262
Mar 8, 2026 $0.0941
-1.28%
$1.81 million $832
Mar 7, 2026 $0.0952
-1.32%
$1.83 million $2,946
Mar 6, 2026 $0.0966
-2.95%
$1.85 million $2,743
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