Hedera Historical Data

HBAR Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.253
+1.68%
$ 10.64 billion $ 450.26 million
Aug 3, 2025 $ 0.248
+7.92%
$ 10.54 billion $ 381.15 million
Aug 2, 2025 $ 0.232
-3.82%
$ 9.76 billion $ 419.79 million
Aug 1, 2025 $ 0.239
-4.65%
$ 10.23 billion $ 682.68 million
Jul 31, 2025 $ 0.251
-1.83%
$ 10.64 billion $ 625.2 million
Jul 30, 2025 $ 0.256
-3.04%
$ 10.84 billion $ 465.41 million
Jul 29, 2025 $ 0.264
-2.78%
$ 11.18 billion $ 455.85 million
Jul 28, 2025 $ 0.271
-6.91%
$ 11.5 billion $ 529.03 million
Jul 27, 2025 $ 0.291
+4.28%
$ 12.36 billion $ 937.57 million
Jul 26, 2025 $ 0.28
+8.09%
$ 11.85 billion $ 874.11 million
Jul 25, 2025 $ 0.259
+8.23%
$ 10.96 billion $ 835.19 million
Jul 24, 2025 $ 0.239
-2.50%
$ 10.13 billion $ 513.57 million
Jul 23, 2025 $ 0.245
-10.91%
$ 10.39 billion $ 667.31 million
Jul 22, 2025 $ 0.275
+1.49%
$ 11.66 billion $ 646.51 million
Jul 21, 2025 $ 0.271
+0.03%
$ 11.49 billion $ 786.51 million
Jul 20, 2025 $ 0.271
+1.65%
$ 11.49 billion $ 599.19 million
Jul 19, 2025 $ 0.267
+2.84%
$ 11.3 billion $ 532.52 million
Jul 18, 2025 $ 0.259
-6.25%
$ 10.99 billion $ 1.17 billion
Jul 17, 2025 $ 0.277
+17.15%
$ 11.73 billion $ 1.28 billion
Jul 16, 2025 $ 0.236
+1.34%
$ 10.01 billion $ 675.26 million
Jul 15, 2025 $ 0.233
-1.57%
$ 9.88 billion $ 764.39 million
Jul 14, 2025 $ 0.237
-1.86%
$ 10.04 billion $ 1.24 billion
Jul 13, 2025 $ 0.241
+22.27%
$ 10.23 billion $ 1.59 billion
Jul 12, 2025 $ 0.197
+1.84%
$ 8.36 billion $ 591.33 million
Jul 11, 2025 $ 0.194
+2.18%
$ 8.21 billion $ 805.44 million
Jul 10, 2025 $ 0.181
+5.84%
$ 7.7 billion $ 322.1 million
Jul 9, 2025 $ 0.171
+6.26%
$ 7.24 billion $ 294.2 million
Jul 8, 2025 $ 0.161
+1.52%
$ 6.82 billion $ 179.15 million
Jul 7, 2025 $ 0.158
-0.66%
$ 6.72 billion $ 173.13 million
Jul 6, 2025 $ 0.159
+3.42%
$ 6.76 billion $ 137.29 million
Jul 5, 2025 $ 0.155
+1.17%
$ 6.54 billion $ 117.83 million
Jul 4, 2025 $ 0.153
-3.76%
$ 6.49 billion $ 165.62 million
Jul 3, 2025 $ 0.159
+2.39%
$ 6.74 billion $ 209.44 million
Jul 2, 2025 $ 0.155
+7.28%
$ 6.58 billion $ 183.62 million
Jul 1, 2025 $ 0.145
-3.54%
$ 6.13 billion $ 144.19 million
Jun 30, 2025 $ 0.15
-1.72%
$ 6.36 billion $ 162.84 million
Jun 29, 2025 $ 0.153
+3.29%
$ 6.47 billion $ 103.96 million
Jun 28, 2025 $ 0.148
+1.24%
$ 6.26 billion $ 96.05 million
Jun 27, 2025 $ 0.146
+2.26%
$ 6.19 billion $ 134.46 million
Jun 26, 2025 $ 0.143
-4.71%
$ 6.05 billion $ 183.1 million
Jun 25, 2025 $ 0.15
-2.66%
$ 6.35 billion $ 157.93 million
Jun 24, 2025 $ 0.154
+1.60%
$ 6.52 billion $ 192.35 million
Jun 23, 2025 $ 0.152
+13.39%
$ 6.4 billion $ 228.17 million
Jun 22, 2025 $ 0.134
-3.19%
$ 5.64 billion $ 226.37 million
Jun 21, 2025 $ 0.138
-4.57%
$ 5.83 billion $ 113.15 million
Jun 20, 2025 $ 0.145
-2.12%
$ 6.11 billion $ 108.64 million
Jun 19, 2025 $ 0.148
-0.12%
$ 6.24 billion $ 83.63 million
Jun 18, 2025 $ 0.148
-0.46%
$ 6.25 billion $ 137.3 million
Jun 17, 2025 $ 0.149
-3.06%
$ 6.28 billion $ 166.74 million
Jun 16, 2025 $ 0.153
-0.74%
$ 6.48 billion $ 173.58 million