Hedera Historical Data

HBAR Page 2
Download
Date Close Price change Market cap Trading volume
Apr 6, 2026 $ 0.0874
-0.67%
$ 3.79 billion $ 67.27 million
Apr 5, 2026 $ 0.088
+0.58%
$ 3.81 billion $ 42.36 million
Apr 4, 2026 $ 0.0875
-0.21%
$ 3.79 billion $ 33.13 million
Apr 3, 2026 $ 0.0877
-0.30%
$ 3.8 billion $ 53.32 million
Apr 2, 2026 $ 0.088
-0.57%
$ 3.81 billion $ 60.62 million
Apr 1, 2026 $ 0.0885
+0.94%
$ 3.83 billion $ 75.62 million
Mar 31, 2026 $ 0.0876
+0.46%
$ 3.79 billion $ 91.06 million
Mar 30, 2026 $ 0.0872
-0.92%
$ 3.78 billion $ 55.74 million
Mar 29, 2026 $ 0.088
-1.99%
$ 3.81 billion $ 40.11 million
Mar 28, 2026 $ 0.0898
+0.80%
$ 3.89 billion $ 40.97 million
Mar 27, 2026 $ 0.0891
-2.24%
$ 3.86 billion $ 57.05 million
Mar 26, 2026 $ 0.0912
-3.75%
$ 3.95 billion $ 66.37 million
Mar 25, 2026 $ 0.0947
+0.53%
$ 4.1 billion $ 83.84 million
Mar 24, 2026 $ 0.0942
+1.07%
$ 4.08 billion $ 81.06 million
Mar 23, 2026 $ 0.0932
+4.52%
$ 4.04 billion $ 119.09 million
Mar 22, 2026 $ 0.0892
-2.65%
$ 3.87 billion $ 75.26 million
Mar 21, 2026 $ 0.0916
-1.71%
$ 3.96 billion $ 39.27 million
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