HBAR Historical Data

HBAR Page 6
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.219
-1.34%
$ 3.86 million $ 15,324
Sep 22, 2025 $ 0.221
-5.32%
$ 3.9 million $ 13,917
Sep 21, 2025 $ 0.234
-3.98%
$ 4.12 million $ 12,167
Sep 20, 2025 $ 0.243
+2.11%
$ 4.28 million $ 5,266
Sep 19, 2025 $ 0.238
-2.62%
$ 4.2 million $ 2,849
Sep 18, 2025 $ 0.246
+1.23%
$ 4.31 million $ 12,190
Sep 17, 2025 $ 0.242
+1.63%
$ 4.28 million $ 6,007
Sep 16, 2025 $ 0.238
+1.17%
$ 4.19 million $ 99,778
Sep 15, 2025 $ 0.235
-1.66%
$ 4.14 million $ 11,629
Sep 14, 2025 $ 0.239
-3.51%
$ 4.22 million $ 4,027
Sep 13, 2025 $ 0.248
+1.41%
$ 4.37 million $ 8,573
Sep 12, 2025 $ 0.244
+1.60%
$ 4.3 million $ 5,866
Sep 11, 2025 $ 0.24
+2.80%
$ 4.23 million $ 11,797
Sep 10, 2025 $ 0.233
+2.08%
$ 4.11 million $ 8,145
Sep 9, 2025 $ 0.228
+0.87%
$ 4.02 million $ 28,111
Sep 8, 2025 $ 0.226
+3.17%
$ 3.99 million $ 12,150
Sep 7, 2025 $ 0.219
+2.30%
$ 3.87 million $ 5,649
Sep 6, 2025 $ 0.214
-2.10%
$ 3.77 million $ 11,333
Sep 5, 2025 $ 0.219
+2.39%
$ 3.86 million $ 9,105
Sep 4, 2025 $ 0.213
-2.67%
$ 3.77 million $ 13,723
Sep 3, 2025 $ 0.22
+0.39%
$ 3.85 million $ 35,257
Sep 2, 2025 $ 0.219
+2.75%
$ 3.86 million $ 17,809
Sep 1, 2025 $ 0.213
-2.51%
$ 3.76 million $ 20,652
Aug 31, 2025 $ 0.223
-1.19%
$ 3.88 million $ 25,745
Aug 30, 2025 $ 0.227
+0.22%
$ 3.97 million $ 77,045
Aug 29, 2025 $ 0.228
-4.31%
$ 4.02 million $ 69,055
Aug 28, 2025 $ 0.239
+0.39%
$ 4.21 million $ 179,428
Aug 27, 2025 $ 0.239
-0.86%
$ 4.22 million $ 87,774
Aug 26, 2025 $ 0.245
+6.18%
$ 4.33 million $ 50,570
Aug 25, 2025 $ 0.229
-8.15%
$ 4.05 million $ 16,309
Aug 24, 2025 $ 0.248
-2.43%
$ 4.4 million $ 16,131
Aug 23, 2025 $ 0.252
-1.90%
$ 4.45 million $ 16,028
Aug 22, 2025 $ 0.257
+9.61%
$ 4.53 million $ 25,165
Aug 21, 2025 $ 0.236
-2.76%
$ 4.14 million $ 3,346
Aug 20, 2025 $ 0.242
+4.60%
$ 4.28 million $ 9,632
Aug 19, 2025 $ 0.234
-4.79%
$ 4.09 million $ 10,730
Aug 18, 2025 $ 0.246
-2.80%
$ 4.34 million $ 6,555
Aug 17, 2025 $ 0.254
+0.39%
$ 4.47 million $ 8,994
Aug 16, 2025 $ 0.253
+1.73%
$ 4.45 million $ 2,966
Aug 15, 2025 $ 0.249
-0.21%
$ 4.38 million $ 6,427
Aug 14, 2025 $ 0.248
-6.63%
$ 4.39 million $ 14,727
Aug 13, 2025 $ 0.266
+2.05%
$ 4.68 million $ 13,790
Aug 12, 2025 $ 0.261
+5.38%
$ 4.6 million $ 7,281
Aug 11, 2025 $ 0.246
-4.63%
$ 4.34 million $ 12,634
Aug 10, 2025 $ 0.257
-3.34%
$ 4.52 million $ 10,726
Aug 9, 2025 $ 0.266
+1.80%
$ 4.68 million $ 14,800
Aug 8, 2025 $ 0.262
+1.42%
$ 4.62 million $ 11,546
Aug 7, 2025 $ 0.258
+5.71%
$ 4.55 million $ 9,815
Aug 6, 2025 $ 0.244
+1.91%
$ 4.3 million $ 6,639
Aug 5, 2025 $ 0.239
-5.10%
$ 4.2 million $ 6,913