HBAR Historical Data

HBAR Page 7
Download
Date Close Price change Market cap Trading volume
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
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