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.

HBAR Historical Data

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

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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