HBAR Historical Data

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