HBAR Historical Data

HBAR Page 5
Download
Date Close Price change Market cap Trading volume
Jan 14, 2026 $ 0.123
+0.79%
$ 2.27 million $ 6,252
Jan 13, 2026 $ 0.123
+7.48%
$ 2.26 million $ 2,344
Jan 12, 2026 $ 0.114
-2.05%
$ 2.1 million $ 1,855
Jan 11, 2026 $ 0.117
-0.85%
$ 2.15 million $ 1,136
Jan 10, 2026 $ 0.118
-1.99%
$ 2.17 million $ 1,862
Jan 9, 2026 $ 0.12
-0.81%
$ 2.21 million $ 3,585
Jan 8, 2026 $ 0.121
-1.42%
$ 2.23 million $ 7,723
Jan 7, 2026 $ 0.123
-4.13%
$ 2.26 million $ 1,822
Jan 6, 2026 $ 0.128
-2.30%
$ 2.36 million $ 3,393
Jan 5, 2026 $ 0.131
+4.95%
$ 2.41 million $ 3,825
Jan 4, 2026 $ 0.124
+3.27%
$ 2.28 million $ 13,742
Jan 3, 2026 $ 0.12
-0.89%
$ 2.21 million $ 6,086
Jan 2, 2026 $ 0.122
+7.17%
$ 2.19 million $ 1,854
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