Hedera Historical Data

HBAR Page 10
Download
Date Close Price change Market cap Trading volume
Mar 2, 2025 $ 0.264
+4.39%
$ 11.08 billion $ 909.4 million
Mar 1, 2025 $ 0.253
+18.87%
$ 10.61 billion $ 712 million
Feb 28, 2025 $ 0.213
+6.65%
$ 8.93 billion $ 438.07 million
Feb 27, 2025 $ 0.2
+1.89%
$ 8.37 billion $ 249.39 million
Feb 26, 2025 $ 0.196
-1.21%
$ 8.21 billion $ 339.05 million
Feb 25, 2025 $ 0.198
+1.00%
$ 8.31 billion $ 511.34 million
Feb 24, 2025 $ 0.196
-7.10%
$ 8.23 billion $ 490.59 million
Feb 23, 2025 $ 0.211
-2.37%
$ 8.86 billion $ 106.34 million
Feb 22, 2025 $ 0.217
+1.33%
$ 9.07 billion $ 148.26 million
Feb 21, 2025 $ 0.214
-3.82%
$ 8.95 billion $ 275.42 million
Feb 20, 2025 $ 0.222
+2.84%
$ 9.3 billion $ 184.97 million
Feb 19, 2025 $ 0.216
+4.24%
$ 9.05 billion $ 163.1 million
Feb 18, 2025 $ 0.207
-2.51%
$ 8.68 billion $ 179.36 million
Feb 17, 2025 $ 0.212
-3.54%
$ 8.87 billion $ 155.62 million
Feb 16, 2025 $ 0.22
-3.99%
$ 9.2 billion $ 117.24 million
Feb 15, 2025 $ 0.229
-0.65%
$ 9.58 billion $ 165.73 million
Feb 14, 2025 $ 0.231
+2.20%
$ 8.83 billion $ 239.72 million
Feb 13, 2025 $ 0.226
-4.03%
$ 8.64 billion $ 179.54 million
Feb 12, 2025 $ 0.235
+2.60%
$ 9 billion $ 266.27 million
Feb 11, 2025 $ 0.229
-1.22%
$ 8.77 billion $ 246.78 million
Feb 10, 2025 $ 0.232
+1.09%
$ 8.88 billion $ 201.48 million
Feb 9, 2025 $ 0.23
-2.14%
$ 8.78 billion $ 157.15 million
Feb 8, 2025 $ 0.235
+0.59%
$ 8.98 billion $ 147.34 million
Feb 7, 2025 $ 0.233
+1.85%
$ 8.93 billion $ 257.52 million
Feb 6, 2025 $ 0.229
-4.18%
$ 8.76 billion $ 269.85 million
Feb 5, 2025 $ 0.239
-4.82%
$ 9.15 billion $ 270.92 million
Feb 4, 2025 $ 0.251
-8.80%
$ 9.61 billion $ 503.4 million
Feb 3, 2025 $ 0.275
+8.52%
$ 10.54 billion $ 1.22 billion
Feb 2, 2025 $ 0.254
-11.31%
$ 9.71 billion $ 525.94 million
Feb 1, 2025 $ 0.286
-6.87%
$ 10.94 billion $ 201.68 million
Jan 31, 2025 $ 0.307
-3.02%
$ 11.75 billion $ 244.33 million
Jan 30, 2025 $ 0.317
+2.48%
$ 12.11 billion $ 242.08 million
Jan 29, 2025 $ 0.309
+3.04%
$ 11.82 billion $ 302.52 million
Jan 28, 2025 $ 0.3
-4.87%
$ 11.47 billion $ 324.76 million
Jan 27, 2025 $ 0.315
-2.72%
$ 12.06 billion $ 477.41 million
Jan 26, 2025 $ 0.324
-2.60%
$ 12.4 billion $ 363 million
Jan 25, 2025 $ 0.333
+1.47%
$ 12.73 billion $ 225.59 million
Jan 24, 2025 $ 0.328
+0.06%
$ 12.54 billion $ 403.12 million
Jan 23, 2025 $ 0.327
+0.56%
$ 12.53 billion $ 573.72 million
Jan 22, 2025 $ 0.326
-3.48%
$ 12.46 billion $ 441.66 million
Jan 21, 2025 $ 0.337
-1.36%
$ 12.91 billion $ 744.84 million
Jan 20, 2025 $ 0.342
+4.59%
$ 13.08 billion $ 1.46 billion
Jan 19, 2025 $ 0.327
-8.06%
$ 12.51 billion $ 1.16 billion
Jan 18, 2025 $ 0.356
-5.20%
$ 13.6 billion $ 1.04 billion
Jan 17, 2025 $ 0.375
+3.34%
$ 14.35 billion $ 1.57 billion
Jan 16, 2025 $ 0.363
+12.61%
$ 13.88 billion $ 2.27 billion
Jan 15, 2025 $ 0.322
+12.19%
$ 12.34 billion $ 978.47 million
Jan 14, 2025 $ 0.287
+4.47%
$ 11 billion $ 417.85 million
Jan 13, 2025 $ 0.275
-0.94%
$ 10.52 billion $ 535.46 million
Jan 12, 2025 $ 0.278
-4.90%
$ 10.63 billion $ 321.44 million