HBAR Historical Data

HBAR Page 5
Download
Date Close Price change Market cap Trading volume
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
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