Hedera Historical Data

HBAR Page 3
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 2026 $ 0.101
-5.56%
$ 4.35 billion $ 151.91 million
Jan 28, 2026 $ 0.107
-1.00%
$ 4.58 billion $ 113.99 million
Jan 27, 2026 $ 0.108
+1.47%
$ 4.63 billion $ 92.19 million
Jan 26, 2026 $ 0.107
+3.28%
$ 4.56 billion $ 107.62 million
Jan 25, 2026 $ 0.103
-4.87%
$ 4.42 billion $ 116.83 million
Jan 24, 2026 $ 0.108
-0.91%
$ 4.64 billion $ 55.86 million
Jan 23, 2026 $ 0.109
+1.23%
$ 4.68 billion $ 116.92 million
Jan 22, 2026 $ 0.108
-1.02%
$ 4.63 billion $ 107.87 million
Jan 21, 2026 $ 0.109
+3.43%
$ 4.68 billion $ 229.11 million
Jan 20, 2026 $ 0.106
-4.72%
$ 4.52 billion $ 160.01 million
Jan 19, 2026 $ 0.111
-0.79%
$ 4.75 billion $ 182.78 million
Jan 18, 2026 $ 0.112
-5.92%
$ 4.79 billion $ 98.44 million
Jan 17, 2026 $ 0.119
+0.14%
$ 5.08 billion $ 82.04 million
Jan 16, 2026 $ 0.119
+0.72%
$ 5.08 billion $ 127.8 million
Jan 15, 2026 $ 0.118
-4.53%
$ 5.04 billion $ 162.83 million
Jan 14, 2026 $ 0.123
+0.91%
$ 5.28 billion $ 272.02 million
Jan 13, 2026 $ 0.122
+6.27%
$ 5.23 billion $ 194.52 million
Jan 12, 2026 $ 0.115
-1.92%
$ 4.92 billion $ 165.7 million
Jan 11, 2026 $ 0.117
-0.39%
$ 5.02 billion $ 98.76 million
Jan 10, 2026 $ 0.118
-2.09%
$ 5.04 billion $ 59.89 million
Jan 9, 2026 $ 0.12
-0.21%
$ 5.15 billion $ 167.11 million
Jan 8, 2026 $ 0.121
-2.48%
$ 5.16 billion $ 174.66 million
Jan 7, 2026 $ 0.124
-4.10%
$ 5.29 billion $ 174.99 million
Jan 6, 2026 $ 0.129
-2.15%
$ 5.52 billion $ 272.68 million
Jan 5, 2026 $ 0.132
+5.10%
$ 5.64 billion $ 230.85 million
Jan 4, 2026 $ 0.125
+3.76%
$ 5.36 billion $ 179.56 million
Jan 3, 2026 $ 0.121
-0.64%
$ 5.17 billion $ 117.14 million
Jan 2, 2026 $ 0.122
+6.40%
$ 5.2 billion $ 200.22 million
Jan 1, 2026 $ 0.114
+7.50%
$ 4.89 billion $ 103.75 million
Dec 31, 2025 $ 0.106
-4.75%
$ 4.55 billion $ 129.03 million
Dec 30, 2025 $ 0.111
-1.69%
$ 4.78 billion $ 89.45 million
Dec 29, 2025 $ 0.113
-1.92%
$ 4.83 billion $ 118.56 million
Dec 28, 2025 $ 0.115
-0.37%
$ 4.94 billion $ 59.83 million