HBAR Historical Data

HBAR Page 5
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 0.175
-1.73%
$ 3.08 million $ 5,121
Nov 11, 2025 $ 0.178
-6.95%
$ 3.14 million $ 5,122
Nov 10, 2025 $ 0.19
+7.53%
$ 3.35 million $ 10,609
Nov 9, 2025 $ 0.177
+1.93%
$ 3.12 million $ 2,767
Nov 8, 2025 $ 0.174
-2.22%
$ 3.06 million $ 2,970
Nov 7, 2025 $ 0.178
+9.59%
$ 3.14 million $ 4,698
Nov 6, 2025 $ 0.164
-6.82%
$ 2.88 million $ 5,447
Nov 5, 2025 $ 0.175
+3.98%
$ 3.09 million $ 3,945
Nov 4, 2025 $ 0.169
-3.09%
$ 2.98 million $ 11,605
Nov 3, 2025 $ 0.174
-9.59%
$ 3.07 million $ 9,186
Nov 2, 2025 $ 0.193
-1.94%
$ 3.39 million $ 5,642
Nov 1, 2025 $ 0.196
-2.63%
$ 3.46 million $ 8,290
Oct 31, 2025 $ 0.198
+1.10%
$ 3.57 million $ 10,488
Oct 30, 2025 $ 0.195
-3.70%
$ 3.45 million $ 11,683
Oct 29, 2025 $ 0.202
+4.18%
$ 3.57 million $ 8,052
Oct 28, 2025 $ 0.196
+7.07%
$ 3.44 million $ 40,074
Oct 27, 2025 $ 0.182
+0.97%
$ 3.21 million $ 3,370
Oct 26, 2025 $ 0.18
+4.30%
$ 3.17 million $ 3,085
Oct 25, 2025 $ 0.173
+1.56%
$ 3.04 million $ 2,966
Oct 24, 2025 $ 0.171
+4.32%
$ 2.99 million $ 6,215
Oct 23, 2025 $ 0.164
-0.93%
$ 2.89 million $ 10,254
Oct 22, 2025 $ 0.163
-5.03%
$ 2.9 million $ 7,222
Oct 21, 2025 $ 0.174
-0.86%
$ 3.02 million $ 5,913
Oct 20, 2025 $ 0.175
+2.05%
$ 3.09 million $ 5,897
Oct 19, 2025 $ 0.172
+3.46%
$ 3.03 million $ 5,993
Oct 18, 2025 $ 0.166
+1.74%
$ 2.92 million $ 3,631
Oct 17, 2025 $ 0.165
-3.21%
$ 2.88 million $ 9,782
Oct 16, 2025 $ 0.171
-4.31%
$ 3 million $ 8,322
Oct 15, 2025 $ 0.18
-5.24%
$ 3.14 million $ 6,439
Oct 14, 2025 $ 0.189
-2.80%
$ 3.34 million $ 9,652
Oct 13, 2025 $ 0.194
+5.02%
$ 3.42 million $ 7,942
Oct 12, 2025 $ 0.185
+9.68%
$ 3.26 million $ 9,862
Oct 11, 2025 $ 0.168
-0.12%
$ 2.97 million $ 23,832
Oct 10, 2025 $ 0.166
-21.41%
$ 2.93 million $ 92,045
Oct 9, 2025 $ 0.212
-2.81%
$ 3.74 million $ 6,485
Oct 8, 2025 $ 0.218
+0.46%
$ 3.85 million $ 10,682
Oct 7, 2025 $ 0.218
-5.41%
$ 3.84 million $ 208,992
Oct 6, 2025 $ 0.231
+6.47%
$ 4.07 million $ 8,111
Oct 5, 2025 $ 0.217
+0.52%
$ 3.82 million $ 13,342
Oct 4, 2025 $ 0.216
-4.20%
$ 3.8 million $ 5,603
Oct 3, 2025 $ 0.226
+0.29%
$ 3.97 million $ 7,705
Oct 2, 2025 $ 0.225
+1.07%
$ 3.97 million $ 16,801
Oct 1, 2025 $ 0.221
+3.37%
$ 3.93 million $ 23,309
Sep 30, 2025 $ 0.217
+0.21%
$ 3.77 million $ 19,799
Sep 29, 2025 $ 0.216
+0.16%
$ 3.81 million $ 6,938
Sep 28, 2025 $ 0.216
+1.29%
$ 3.81 million $ 4,306
Sep 27, 2025 $ 0.213
-0.43%
$ 3.75 million $ 8,465
Sep 26, 2025 $ 0.215
+3.86%
$ 3.77 million $ 17,886
Sep 25, 2025 $ 0.207
-6.35%
$ 3.64 million $ 16,390
Sep 24, 2025 $ 0.222
+1.28%
$ 3.9 million $ 9,991