Hedera Historical Data

HBAR Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 18, 2025 $ 0.247
+1.55%
$ 10.44 billion $ 322.31 million
Sep 17, 2025 $ 0.245
+2.73%
$ 10.3 billion $ 322.61 million
Sep 16, 2025 $ 0.239
+0.76%
$ 10.09 billion $ 189.97 million
Sep 15, 2025 $ 0.236
-2.10%
$ 10.05 billion $ 260.99 million
Sep 14, 2025 $ 0.243
-2.12%
$ 10.21 billion $ 217.53 million
Sep 13, 2025 $ 0.248
+1.05%
$ 10.52 billion $ 271.81 million
Sep 12, 2025 $ 0.246
+2.41%
$ 10.41 billion $ 291.85 million
Sep 11, 2025 $ 0.24
+2.37%
$ 10.17 billion $ 256.19 million
Sep 10, 2025 $ 0.234
+2.69%
$ 9.93 billion $ 196.6 million
Sep 9, 2025 $ 0.228
+0.73%
$ 9.67 billion $ 228.45 million
Sep 8, 2025 $ 0.226
+3.17%
$ 9.61 billion $ 205.46 million
Sep 7, 2025 $ 0.219
+2.28%
$ 9.31 billion $ 137.31 million
Sep 6, 2025 $ 0.215
-1.74%
$ 9.1 billion $ 86.51 million
Sep 5, 2025 $ 0.218
+2.27%
$ 9.26 billion $ 213.86 million
Sep 4, 2025 $ 0.215
-2.16%
$ 9.06 billion $ 226.76 million
Sep 3, 2025 $ 0.219
-0.48%
$ 9.3 billion $ 171.52 million
Sep 2, 2025 $ 0.221
+2.86%
$ 9.34 billion $ 275.55 million
Sep 1, 2025 $ 0.214
-2.04%
$ 9.08 billion $ 304.07 million
Aug 31, 2025 $ 0.222
-1.80%
$ 9.28 billion $ 131.57 million
Aug 30, 2025 $ 0.226
-0.79%
$ 9.57 billion $ 185.01 million
Aug 29, 2025 $ 0.228
-4.67%
$ 9.67 billion $ 387.32 million
Aug 28, 2025 $ 0.239
+0.69%
$ 10.13 billion $ 230.78 million
Aug 27, 2025 $ 0.239
-1.04%
$ 10.07 billion $ 243.41 million
Aug 26, 2025 $ 0.243
+5.13%
$ 10.25 billion $ 297.96 million
Aug 25, 2025 $ 0.23
-7.28%
$ 9.79 billion $ 368.6 million
Aug 24, 2025 $ 0.25
-1.36%
$ 10.51 billion $ 327.23 million
Aug 23, 2025 $ 0.254
-1.17%
$ 10.74 billion $ 225.83 million
Aug 22, 2025 $ 0.256
+8.63%
$ 10.89 billion $ 448 million
Aug 21, 2025 $ 0.237
-1.87%
$ 9.98 billion $ 216.89 million
Aug 20, 2025 $ 0.243
+4.84%
$ 10.24 billion $ 322.32 million
Aug 19, 2025 $ 0.234
-4.60%
$ 9.8 billion $ 315.58 million
Aug 18, 2025 $ 0.245
-2.82%
$ 10.38 billion $ 335.3 million
Aug 17, 2025 $ 0.252
-0.11%
$ 10.69 billion $ 226.43 million
Aug 16, 2025 $ 0.252
+1.91%
$ 10.7 billion $ 217.09 million
Aug 15, 2025 $ 0.248
-0.43%
$ 10.5 billion $ 399.73 million
Aug 14, 2025 $ 0.249
-6.53%
$ 10.54 billion $ 614.33 million
Aug 13, 2025 $ 0.266
+2.00%
$ 11.28 billion $ 427.71 million
Aug 12, 2025 $ 0.261
+5.73%
$ 11.06 billion $ 358.11 million
Aug 11, 2025 $ 0.247
-4.87%
$ 10.46 billion $ 372.44 million
Aug 10, 2025 $ 0.259
-2.59%
$ 10.99 billion $ 274.96 million
Aug 9, 2025 $ 0.266
+1.69%
$ 11.28 billion $ 323.08 million
Aug 8, 2025 $ 0.262
+0.77%
$ 11.1 billion $ 450.81 million
Aug 7, 2025 $ 0.26
+6.18%
$ 11.01 billion $ 352.81 million
Aug 6, 2025 $ 0.246
+2.82%
$ 10.37 billion $ 343.84 million
Aug 5, 2025 $ 0.239
-4.59%
$ 10.15 billion $ 348.59 million
Aug 4, 2025 $ 0.253
+1.68%
$ 10.64 billion $ 450.26 million