HBAR Historical Data

HBAR Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 2025 $0.143
-3.88%
$2.59 million $4,435
Nov 24, 2025 $0.149
+0.74%
$2.67 million $10,476
Nov 23, 2025 $0.15
+13.83%
$2.66 million $15,940
Nov 22, 2025 $0.131
+1.49%
$2.37 million $31,432
Nov 21, 2025 $0.131
-4.92%
$2.05 million $13,735
Nov 20, 2025 $0.139
-3.29%
$2.44 million $14,591
Nov 19, 2025 $0.144
-3.51%
$2.54 million $5,721
Nov 18, 2025 $0.151
+4.27%
$2.64 million $22,033
Nov 17, 2025 $0.144
-1.60%
$2.55 million $13,656
Nov 16, 2025 $0.147
-5.73%
$2.6 million $5,199
Nov 15, 2025 $0.155
+1.50%
$2.74 million $3,367
Nov 14, 2025 $0.155
-6.22%
$2.69 million $35,611
Nov 13, 2025 $0.164
-5.76%
$2.9 million $5,005
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