Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

HBAR Historical Data

HBAR Page 8
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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
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