Hedera Historical Data

HBAR Page 2
Download
Date Close Price change Market cap Trading volume
Mar 20, 2026 $ 0.0932
+0.33%
$ 4.04 billion $ 53.75 million
Mar 19, 2026 $ 0.0929
-3.08%
$ 4.02 billion $ 75.29 million
Mar 18, 2026 $ 0.0958
-2.96%
$ 4.15 billion $ 93.25 million
Mar 17, 2026 $ 0.0987
-1.53%
$ 4.28 billion $ 94.19 million
Mar 16, 2026 $ 0.1
+4.16%
$ 4.34 billion $ 144.14 million
Mar 15, 2026 $ 0.0963
+2.86%
$ 4.17 billion $ 95.86 million
Mar 14, 2026 $ 0.0936
-1.61%
$ 4.05 billion $ 76.68 million
Mar 13, 2026 $ 0.0951
+0.33%
$ 4.12 billion $ 109.85 million
Mar 12, 2026 $ 0.0948
+0.65%
$ 4.11 billion $ 62.72 million
Mar 11, 2026 $ 0.0942
-0.99%
$ 4.08 billion $ 81.4 million
Mar 10, 2026 $ 0.0952
+0.87%
$ 4.12 billion $ 100.16 million
Mar 9, 2026 $ 0.0943
+0.44%
$ 4.08 billion $ 94.33 million
Mar 8, 2026 $ 0.0939
-1.95%
$ 4.07 billion $ 63.1 million
Mar 7, 2026 $ 0.0958
-1.82%
$ 4.15 billion $ 38.58 million
Mar 6, 2026 $ 0.0976
-2.04%
$ 4.22 billion $ 75.7 million
Mar 5, 2026 $ 0.0996
-1.59%
$ 4.31 billion $ 84.49 million
Mar 4, 2026 $ 0.101
+4.40%
$ 4.35 billion $ 127.22 million
Mar 3, 2026 $ 0.0969
-1.07%
$ 4.17 billion $ 112 million
Mar 2, 2026 $ 0.098
+1.05%
$ 4.21 billion $ 116.94 million
Mar 1, 2026 $ 0.097
-3.29%
$ 4.17 billion $ 101.69 million
Feb 28, 2026 $ 0.1
-0.18%
$ 4.31 billion $ 133.02 million
Feb 27, 2026 $ 0.1
-2.03%
$ 4.32 billion $ 111.44 million
Feb 26, 2026 $ 0.103
+0.81%
$ 4.41 billion $ 47.79 million
Feb 25, 2026 $ 0.102
+6.93%
$ 4.37 billion $ 127.57 million
Feb 24, 2026 $ 0.0951
+0.27%
$ 4.09 billion $ 68.46 million
Feb 23, 2026 $ 0.0949
-3.38%
$ 4.08 billion $ 98.32 million
Feb 22, 2026 $ 0.0982
-1.59%
$ 4.22 billion $ 45.98 million
Feb 21, 2026 $ 0.0998
+0.01%
$ 4.29 billion $ 45.9 million
Feb 20, 2026 $ 0.0998
+2.17%
$ 4.29 billion $ 83.28 million
Feb 19, 2026 $ 0.0976
-1.51%
$ 4.2 billion $ 68.77 million
Feb 18, 2026 $ 0.0991
-2.88%
$ 4.26 billion $ 78.51 million
Feb 17, 2026 $ 0.102
+0.29%
$ 4.39 billion $ 77.58 million
Feb 16, 2026 $ 0.102
+1.44%
$ 4.38 billion $ 79.16 million
Feb 15, 2026 $ 0.1
-3.40%
$ 4.31 billion $ 133.9 million
Feb 14, 2026 $ 0.104
+5.02%
$ 4.47 billion $ 205.89 million
Feb 13, 2026 $ 0.0989
+6.16%
$ 4.25 billion $ 102.87 million
Feb 12, 2026 $ 0.0931
+4.60%
$ 4.01 billion $ 126.73 million
Feb 11, 2026 $ 0.089
-1.80%
$ 3.83 billion $ 101.42 million
Feb 10, 2026 $ 0.0907
-1.52%
$ 3.9 billion $ 88.18 million
Feb 9, 2026 $ 0.0921
+0.95%
$ 3.96 billion $ 109.51 million
Feb 8, 2026 $ 0.0912
+1.30%
$ 3.92 billion $ 128.05 million
Feb 7, 2026 $ 0.09
-1.33%
$ 3.87 billion $ 134.57 million
Feb 6, 2026 $ 0.0912
+16.92%
$ 3.92 billion $ 355.54 million
Feb 5, 2026 $ 0.078
-12.71%
$ 3.36 billion $ 294.35 million
Feb 4, 2026 $ 0.0894
-1.28%
$ 3.84 billion $ 188.6 million
Feb 3, 2026 $ 0.0906
-2.82%
$ 3.89 billion $ 155.51 million
Feb 2, 2026 $ 0.0932
+5.29%
$ 4.01 billion $ 205.77 million
Feb 1, 2026 $ 0.0885
-4.69%
$ 3.81 billion $ 143.51 million
Jan 31, 2026 $ 0.0929
-5.89%
$ 3.99 billion $ 226.45 million
Jan 30, 2026 $ 0.0987
-2.40%
$ 4.24 billion $ 187.75 million