Hedera Historical Data

HBAR Page 7
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.154
-0.38%
$ 6.52 billion $ 103.67 million
Jun 14, 2025 $ 0.155
-2.52%
$ 6.55 billion $ 91.77 million
Jun 13, 2025 $ 0.159
-2.46%
$ 6.72 billion $ 235.67 million
Jun 12, 2025 $ 0.163
-5.73%
$ 6.89 billion $ 173.39 million
Jun 11, 2025 $ 0.173
-3.97%
$ 7.31 billion $ 147.6 million
Jun 10, 2025 $ 0.18
+1.21%
$ 7.61 billion $ 130.11 million
Jun 9, 2025 $ 0.178
+5.09%
$ 7.52 billion $ 121.72 million
Jun 8, 2025 $ 0.169
+0.32%
$ 7.15 billion $ 84.58 million
Jun 7, 2025 $ 0.169
+2.63%
$ 7.13 billion $ 82.86 million
Jun 6, 2025 $ 0.164
+3.08%
$ 6.95 billion $ 113.43 million
Jun 5, 2025 $ 0.16
-4.55%
$ 6.74 billion $ 147.52 million
Jun 4, 2025 $ 0.167
-2.74%
$ 7.06 billion $ 101.41 million
Jun 3, 2025 $ 0.172
+0.23%
$ 7.26 billion $ 112.21 million
Jun 2, 2025 $ 0.171
+1.64%
$ 7.24 billion $ 126.02 million
Jun 1, 2025 $ 0.169
+0.71%
$ 7.13 billion $ 105.92 million
May 31, 2025 $ 0.168
+0.16%
$ 7.08 billion $ 179.48 million
May 30, 2025 $ 0.167
-6.96%
$ 7.06 billion $ 222.37 million
May 29, 2025 $ 0.18
-3.42%
$ 7.59 billion $ 163.72 million
May 28, 2025 $ 0.186
-0.65%
$ 7.86 billion $ 123.49 million
May 27, 2025 $ 0.187
+0.74%
$ 7.91 billion $ 154.48 million
May 26, 2025 $ 0.186
-1.18%
$ 7.85 billion $ 128.27 million
May 25, 2025 $ 0.188
-0.22%
$ 7.95 billion $ 138.59 million
May 24, 2025 $ 0.189
-1.03%
$ 7.96 billion $ 117.48 million
May 23, 2025 $ 0.191
-6.93%
$ 8.05 billion $ 273.47 million
May 22, 2025 $ 0.205
+3.34%
$ 8.65 billion $ 216.88 million
May 21, 2025 $ 0.198
+1.66%
$ 8.37 billion $ 218.62 million
May 20, 2025 $ 0.195
+0.50%
$ 8.23 billion $ 154.67 million
May 19, 2025 $ 0.194
-1.54%
$ 8.19 billion $ 177.25 million
May 18, 2025 $ 0.197
+3.00%
$ 8.32 billion $ 148.33 million
May 17, 2025 $ 0.191
-2.25%
$ 8.08 billion $ 131.41 million
May 16, 2025 $ 0.196
-1.26%
$ 8.26 billion $ 148.85 million
May 15, 2025 $ 0.198
-3.79%
$ 8.37 billion $ 230.05 million
May 14, 2025 $ 0.206
-4.60%
$ 8.7 billion $ 273.6 million
May 13, 2025 $ 0.216
+0.39%
$ 9.12 billion $ 327.45 million
May 12, 2025 $ 0.215
+4.05%
$ 9.08 billion $ 581.71 million
May 11, 2025 $ 0.207
-5.70%
$ 8.72 billion $ 273.96 million
May 10, 2025 $ 0.219
+8.26%
$ 9.25 billion $ 320.66 million
May 9, 2025 $ 0.202
+3.85%
$ 8.55 billion $ 337.61 million
May 8, 2025 $ 0.195
+10.73%
$ 8.23 billion $ 250.89 million
May 7, 2025 $ 0.176
-0.64%
$ 7.43 billion $ 122.63 million
May 6, 2025 $ 0.177
+2.01%
$ 7.48 billion $ 170.15 million
May 5, 2025 $ 0.174
-1.55%
$ 7.33 billion $ 136.6 million
May 4, 2025 $ 0.176
-2.24%
$ 7.45 billion $ 117.27 million
May 3, 2025 $ 0.18
-3.50%
$ 7.62 billion $ 102.97 million
May 2, 2025 $ 0.187
+0.44%
$ 7.89 billion $ 159.08 million
May 1, 2025 $ 0.186
+2.15%
$ 7.86 billion $ 162.86 million
Apr 30, 2025 $ 0.182
-2.10%
$ 7.69 billion $ 210.06 million
Apr 29, 2025 $ 0.186
-2.42%
$ 7.86 billion $ 95.57 million
Apr 28, 2025 $ 0.191
+0.21%
$ 8.06 billion $ 205.33 million
Apr 27, 2025 $ 0.19
-0.67%
$ 8.04 billion $ 136 million