Hedera Historical Data

HBAR Page 5
Download
Date Close Price change Market cap Trading volume
Nov 7, 2025 $ 0.177
+8.49%
$ 7.52 billion $ 387.74 million
Nov 6, 2025 $ 0.163
-6.88%
$ 6.93 billion $ 256.51 million
Nov 5, 2025 $ 0.175
+3.84%
$ 7.44 billion $ 323.7 million
Nov 4, 2025 $ 0.169
-3.79%
$ 7.17 billion $ 494.9 million
Nov 3, 2025 $ 0.175
-9.96%
$ 7.45 billion $ 410.45 million
Nov 2, 2025 $ 0.195
-0.89%
$ 8.28 billion $ 241.99 million
Nov 1, 2025 $ 0.197
-2.30%
$ 8.35 billion $ 303.04 million
Oct 31, 2025 $ 0.199
+1.28%
$ 8.54 billion $ 401.97 million
Oct 30, 2025 $ 0.197
-2.21%
$ 8.35 billion $ 690.67 million
Oct 29, 2025 $ 0.201
+3.32%
$ 8.56 billion $ 565.5 million
Oct 28, 2025 $ 0.195
+5.42%
$ 8.27 billion $ 1.1 billion
Oct 27, 2025 $ 0.185
+2.72%
$ 7.85 billion $ 242.63 million
Oct 26, 2025 $ 0.18
+4.28%
$ 7.64 billion $ 151.49 million
Oct 25, 2025 $ 0.173
+1.04%
$ 7.33 billion $ 117.92 million
Oct 24, 2025 $ 0.171
+3.51%
$ 7.25 billion $ 215.92 million
Oct 23, 2025 $ 0.165
-0.48%
$ 6.99 billion $ 221.78 million
Oct 22, 2025 $ 0.164
-4.12%
$ 7.04 billion $ 234.47 million
Oct 21, 2025 $ 0.172
-1.79%
$ 7.24 billion $ 226.46 million
Oct 20, 2025 $ 0.176
+3.51%
$ 7.45 billion $ 204.9 million
Oct 19, 2025 $ 0.172
+3.52%
$ 7.23 billion $ 179.67 million
Oct 18, 2025 $ 0.166
+1.98%
$ 7.03 billion $ 148.33 million
Oct 17, 2025 $ 0.164
-4.01%
$ 6.9 billion $ 398.51 million
Oct 16, 2025 $ 0.171
-4.61%
$ 7.24 billion $ 314.39 million
Oct 15, 2025 $ 0.179
-5.99%
$ 7.59 billion $ 258.52 million
Oct 14, 2025 $ 0.19
-2.03%
$ 8.07 billion $ 447.53 million
Oct 13, 2025 $ 0.194
+4.85%
$ 8.24 billion $ 289.5 million
Oct 12, 2025 $ 0.185
+10.25%
$ 7.86 billion $ 315.87 million
Oct 11, 2025 $ 0.168
+1.99%
$ 7.13 billion $ 420.78 million
Oct 10, 2025 $ 0.165
-22.67%
$ 6.99 billion $ 434.05 million
Oct 9, 2025 $ 0.213
-2.99%
$ 9.04 billion $ 328.04 million
Oct 8, 2025 $ 0.22
+0.61%
$ 9.31 billion $ 245.43 million
Oct 7, 2025 $ 0.218
-5.15%
$ 9.26 billion $ 297.61 million
Oct 6, 2025 $ 0.23
+6.39%
$ 9.76 billion $ 339.31 million
Oct 5, 2025 $ 0.216
-0.32%
$ 9.17 billion $ 248.59 million
Oct 4, 2025 $ 0.217
-3.69%
$ 9.2 billion $ 195.56 million
Oct 3, 2025 $ 0.226
-0.84%
$ 9.56 billion $ 253.71 million
Oct 2, 2025 $ 0.228
+1.50%
$ 9.65 billion $ 249.06 million
Oct 1, 2025 $ 0.222
+3.34%
$ 9.5 billion $ 273.06 million
Sep 30, 2025 $ 0.215
-1.00%
$ 9.11 billion $ 238.51 million
Sep 29, 2025 $ 0.217
+0.31%
$ 9.19 billion $ 221.83 million
Sep 28, 2025 $ 0.217
+1.80%
$ 9.16 billion $ 115.18 million
Sep 27, 2025 $ 0.213
-0.80%
$ 9.02 billion $ 95.25 million
Sep 26, 2025 $ 0.214
+3.21%
$ 9.09 billion $ 235.94 million
Sep 25, 2025 $ 0.208
-5.83%
$ 8.79 billion $ 330.09 million
Sep 24, 2025 $ 0.222
+1.32%
$ 9.38 billion $ 196.8 million
Sep 23, 2025 $ 0.219
-1.44%
$ 9.29 billion $ 214.35 million
Sep 22, 2025 $ 0.222
-5.29%
$ 9.43 billion $ 364.25 million
Sep 21, 2025 $ 0.235
-2.75%
$ 9.92 billion $ 136.22 million
Sep 20, 2025 $ 0.243
+1.58%
$ 10.26 billion $ 169.46 million
Sep 19, 2025 $ 0.24
-2.57%
$ 10.13 billion $ 240.16 million