Hedera Historical Data

HBAR
Download
Date Close Price change Market cap Trading volume
Today $ 0.0798
+0.02%
$ 3.46 billion $ 45.99 million
Yesterday $ 0.0813
-0.67%
$ 3.53 billion $ 46.77 million
Jun 7, 2026 $ 0.0819
+2.71%
$ 3.55 billion $ 52.54 million
Jun 6, 2026 $ 0.0797
-0.74%
$ 3.46 billion $ 80.53 million
Jun 5, 2026 $ 0.0803
-4.16%
$ 3.48 billion $ 138.43 million
Jun 4, 2026 $ 0.0838
-1.65%
$ 3.63 billion $ 117.73 million
Jun 3, 2026 $ 0.0852
-1.91%
$ 3.7 billion $ 80.69 million
Jun 2, 2026 $ 0.0869
-5.85%
$ 3.77 billion $ 94.96 million
Jun 1, 2026 $ 0.0923
-4.46%
$ 4 billion $ 122.33 million
May 31, 2026 $ 0.0966
+1.57%
$ 4.19 billion $ 129.1 million
May 30, 2026 $ 0.0951
-4.26%
$ 4.13 billion $ 393.74 million
May 29, 2026 $ 0.0993
+9.09%
$ 4.32 billion $ 253.71 million
May 28, 2026 $ 0.091
+6.27%
$ 3.95 billion $ 225.6 million
May 27, 2026 $ 0.0857
-1.04%
$ 3.72 billion $ 42.54 million
May 26, 2026 $ 0.0866
-1.77%
$ 3.76 billion $ 45.59 million
May 25, 2026 $ 0.0881
-0.35%
$ 3.82 billion $ 37.32 million
May 24, 2026 $ 0.0884
-1.41%
$ 3.84 billion $ 34.14 million
May 23, 2026 $ 0.0897
+2.03%
$ 3.89 billion $ 59.59 million
May 22, 2026 $ 0.0879
-2.20%
$ 3.81 billion $ 68.34 million
May 21, 2026 $ 0.0899
+1.23%
$ 3.9 billion $ 46.84 million
May 20, 2026 $ 0.0888
+0.31%
$ 3.85 billion $ 32.51 million
May 19, 2026 $ 0.0885
-1.81%
$ 3.84 billion $ 34.83 million
May 18, 2026 $ 0.0902
+0.09%
$ 3.91 billion $ 44.28 million
May 17, 2026 $ 0.0901
-1.28%
$ 3.9 billion $ 32.96 million
May 16, 2026 $ 0.0913
-1.75%
$ 3.96 billion $ 36.99 million
May 15, 2026 $ 0.0929
-2.18%
$ 4.03 billion $ 55.36 million
May 14, 2026 $ 0.0949
+1.61%
$ 4.12 billion $ 75.83 million
May 13, 2026 $ 0.0934
-0.42%
$ 4.05 billion $ 60.71 million
May 12, 2026 $ 0.0938
-3.16%
$ 4.07 billion $ 61.71 million
May 11, 2026 $ 0.0969
-0.58%
$ 4.2 billion $ 71.14 million
May 10, 2026 $ 0.0974
+4.92%
$ 4.23 billion $ 94.22 million
May 9, 2026 $ 0.0929
+0.21%
$ 4.03 billion $ 45.02 million
May 8, 2026 $ 0.0927
+2.89%
$ 4.02 billion $ 52.91 million
May 7, 2026 $ 0.0901
-1.43%
$ 3.91 billion $ 62.4 million
May 6, 2026 $ 0.0914
+1.17%
$ 3.96 billion $ 71.5 million
May 5, 2026 $ 0.0903
+2.98%
$ 3.92 billion $ 65.1 million
May 4, 2026 $ 0.0877
+0.00%
$ 3.8 billion $ 57.6 million
May 3, 2026 $ 0.0877
-1.00%
$ 3.8 billion $ 28.22 million
May 2, 2026 $ 0.0886
+0.51%
$ 3.84 billion $ 25.14 million
May 1, 2026 $ 0.0881
+0.91%
$ 3.82 billion $ 40.72 million
Apr 30, 2026 $ 0.0874
-1.48%
$ 3.79 billion $ 35.6 million
Apr 29, 2026 $ 0.0887
-0.30%
$ 3.85 billion $ 53.59 million
Apr 28, 2026 $ 0.0889
-0.91%
$ 3.86 billion $ 39.28 million
Apr 27, 2026 $ 0.0897
-2.78%
$ 3.88 billion $ 65.05 million
Apr 26, 2026 $ 0.0923
+1.18%
$ 4 billion $ 54.7 million
Apr 25, 2026 $ 0.0912
+0.30%
$ 3.95 billion $ 43.57 million
Apr 24, 2026 $ 0.091
+0.16%
$ 3.94 billion $ 53.65 million
Apr 23, 2026 $ 0.0908
+0.00%
$ 3.93 billion $ 52.1 million
Apr 22, 2026 $ 0.0908
+0.50%
$ 3.93 billion $ 82.13 million
Apr 21, 2026 $ 0.0904
+0.69%
$ 3.91 billion $ 70.5 million
Download