HBAR Historical Data

HBAR Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.251
+0.97%
$ 4.43 million $ 11,198
Aug 3, 2025 $ 0.249
+8.27%
$ 4.38 million $ 10,896
Aug 2, 2025 $ 0.231
-3.43%
$ 4.07 million $ 7,493
Aug 1, 2025 $ 0.243
-3.44%
$ 4.23 million $ 10,102
Jul 31, 2025 $ 0.253
+0.71%
$ 4.46 million $ 13,511
Jul 30, 2025 $ 0.255
-3.22%
$ 4.49 million $ 14,661
Jul 29, 2025 $ 0.263
-3.34%
$ 4.63 million $ 30,725
Jul 28, 2025 $ 0.272
-6.06%
$ 4.79 million $ 25,047
Jul 27, 2025 $ 0.288
+3.40%
$ 5.08 million $ 31,332
Jul 26, 2025 $ 0.283
+9.79%
$ 4.96 million $ 32,561
Jul 25, 2025 $ 0.259
+8.53%
$ 4.57 million $ 34,877
Jul 24, 2025 $ 0.238
-3.20%
$ 4.2 million $ 17,219
Jul 23, 2025 $ 0.247
-9.66%
$ 4.34 million $ 14,736
Jul 22, 2025 $ 0.273
+0.49%
$ 4.81 million $ 15,565
Jul 21, 2025 $ 0.271
+0.03%
$ 4.78 million $ 17,312
Jul 20, 2025 $ 0.271
+1.94%
$ 4.78 million $ 13,470
Jul 19, 2025 $ 0.269
+3.89%
$ 4.74 million $ 16,569
Jul 18, 2025 $ 0.257
-7.70%
$ 4.53 million $ 44,968
Jul 17, 2025 $ 0.282
+19.36%
$ 4.96 million $ 26,769
Jul 16, 2025 $ 0.236
+1.99%
$ 4.17 million $ 10,894
Jul 15, 2025 $ 0.23
-2.43%
$ 4.05 million $ 16,531
Jul 14, 2025 $ 0.236
-3.37%
$ 4.15 million $ 33,596
Jul 13, 2025 $ 0.238
+20.31%
$ 4.19 million $ 46,559
Jul 12, 2025 $ 0.197
+1.85%
$ 3.47 million $ 17,178
Jul 11, 2025 $ 0.191
+4.30%
$ 3.37 million $ 21,831
Jul 10, 2025 $ 0.182
+6.71%
$ 3.19 million $ 9,687
Jul 9, 2025 $ 0.17
+5.25%
$ 2.99 million $ 15,813
Jul 8, 2025 $ 0.16
+1.55%
$ 2.81 million $ 19,967
Jul 7, 2025 $ 0.157
-1.63%
$ 2.77 million $ 2,015
Jul 6, 2025 $ 0.16
+3.21%
$ 2.81 million $ 8,429
Jul 5, 2025 $ 0.155
+1.66%
$ 2.73 million $ 4,289
Jul 4, 2025 $ 0.152
-4.03%
$ 2.68 million $ 1,644
Jul 3, 2025 $ 0.159
+1.87%
$ 2.81 million $ 2,710
Jul 2, 2025 $ 0.156
+8.61%
$ 2.76 million $ 4,717
Jul 1, 2025 $ 0.144
-3.65%
$ 2.54 million $ 2,062
Jun 30, 2025 $ 0.15
-1.93%
$ 2.65 million $ 2,073
Jun 29, 2025 $ 0.153
+3.53%
$ 2.7 million $ 4,672
Jun 28, 2025 $ 0.148
+1.39%
$ 2.61 million $ 2,497
Jun 27, 2025 $ 0.146
+2.50%
$ 2.57 million $ 5,788
Jun 26, 2025 $ 0.143
-4.50%
$ 2.51 million $ 3,765
Jun 25, 2025 $ 0.15
-2.07%
$ 2.63 million $ 7,177
Jun 24, 2025 $ 0.153
+1.27%
$ 2.69 million $ 8,438
Jun 23, 2025 $ 0.15
+12.37%
$ 2.64 million $ 4,328
Jun 22, 2025 $ 0.133
-2.15%
$ 2.35 million $ 9,420
Jun 21, 2025 $ 0.137
-5.17%
$ 2.41 million $ 3,338
Jun 20, 2025 $ 0.144
-1.61%
$ 2.53 million $ 2,340
Download