Hedera Historical Data

HBAR Page 4
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $ 0.114
+2.37%
$ 4.93 billion $ 58.63 million
Dec 26, 2025 $ 0.112
+2.53%
$ 4.78 billion $ 111.04 million
Dec 25, 2025 $ 0.11
+0.63%
$ 4.66 billion $ 70.52 million
Dec 24, 2025 $ 0.11
-0.23%
$ 4.68 billion $ 73.99 million
Dec 23, 2025 $ 0.11
-3.59%
$ 4.73 billion $ 99.82 million
Dec 22, 2025 $ 0.114
+2.16%
$ 4.88 billion $ 131.52 million
Dec 21, 2025 $ 0.112
-1.84%
$ 4.79 billion $ 83.84 million
Dec 20, 2025 $ 0.114
+1.52%
$ 4.87 billion $ 80.05 million
Dec 19, 2025 $ 0.112
+7.12%
$ 4.76 billion $ 168.35 million
Dec 18, 2025 $ 0.105
-4.40%
$ 4.46 billion $ 149.62 million
Dec 17, 2025 $ 0.11
-4.11%
$ 4.66 billion $ 101.43 million
Dec 16, 2025 $ 0.115
+0.47%
$ 4.87 billion $ 89.72 million
Dec 15, 2025 $ 0.114
-3.99%
$ 4.85 billion $ 123 million
Dec 14, 2025 $ 0.118
-3.91%
$ 5.02 billion $ 92.3 million
Dec 13, 2025 $ 0.123
-0.70%
$ 5.23 billion $ 84.18 million
Dec 12, 2025 $ 0.124
-4.61%
$ 5.26 billion $ 124.04 million
Dec 11, 2025 $ 0.13
-3.56%
$ 5.52 billion $ 146.58 million
Dec 10, 2025 $ 0.135
-3.09%
$ 5.72 billion $ 156.87 million
Dec 9, 2025 $ 0.139
+3.34%
$ 5.91 billion $ 161.59 million
Dec 8, 2025 $ 0.135
+2.64%
$ 5.72 billion $ 138.07 million
Dec 7, 2025 $ 0.131
-2.19%
$ 5.57 billion $ 159.33 million
Dec 6, 2025 $ 0.134
+0.02%
$ 5.69 billion $ 78.33 million
Dec 5, 2025 $ 0.134
-3.91%
$ 5.7 billion $ 144.72 million
Dec 4, 2025 $ 0.139
-4.52%
$ 5.92 billion $ 180.45 million
Dec 3, 2025 $ 0.146
+1.01%
$ 6.2 billion $ 257.12 million
Dec 2, 2025 $ 0.145
+8.43%
$ 6.14 billion $ 198.54 million
Dec 1, 2025 $ 0.133
-5.65%
$ 5.66 billion $ 210.25 million
Nov 30, 2025 $ 0.144
+0.47%
$ 6 billion $ 114.52 million
Nov 29, 2025 $ 0.143
-1.43%
$ 6.09 billion $ 98.57 million
Nov 28, 2025 $ 0.145
-1.17%
$ 6.18 billion $ 183.77 million
Nov 27, 2025 $ 0.147
-0.99%
$ 6.25 billion $ 165.1 million
Nov 26, 2025 $ 0.149
+2.44%
$ 6.29 billion $ 203.44 million
Nov 25, 2025 $ 0.145
-2.31%
$ 6.16 billion $ 228.61 million
Nov 24, 2025 $ 0.149
+0.65%
$ 6.31 billion $ 373.15 million
Nov 23, 2025 $ 0.149
+13.14%
$ 6.28 billion $ 415.73 million
Nov 22, 2025 $ 0.133
+1.41%
$ 5.59 billion $ 158.26 million
Nov 21, 2025 $ 0.128
-6.10%
$ 5.56 billion $ 360.15 million
Nov 20, 2025 $ 0.14
-3.55%
$ 5.8 billion $ 241.35 million
Nov 19, 2025 $ 0.145
-3.71%
$ 6.16 billion $ 231.82 million
Nov 18, 2025 $ 0.151
+3.66%
$ 6.39 billion $ 256.98 million
Nov 17, 2025 $ 0.146
-0.63%
$ 6.2 billion $ 305.27 million
Nov 16, 2025 $ 0.148
-4.46%
$ 6.23 billion $ 234.1 million
Nov 15, 2025 $ 0.155
+1.50%
$ 6.58 billion $ 217.75 million
Nov 14, 2025 $ 0.155
-6.29%
$ 6.5 billion $ 429.67 million
Nov 13, 2025 $ 0.165
-5.12%
$ 7.01 billion $ 382.59 million
Nov 12, 2025 $ 0.175
-1.29%
$ 7.39 billion $ 194.73 million
Nov 11, 2025 $ 0.178
-8.34%
$ 7.55 billion $ 322.65 million
Nov 10, 2025 $ 0.194
+9.75%
$ 8.24 billion $ 496.58 million
Nov 9, 2025 $ 0.177
+0.60%
$ 7.51 billion $ 218.87 million
Nov 8, 2025 $ 0.176
-0.79%
$ 7.46 billion $ 235.77 million