Hedera Historical Data

HBAR Page 9
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $ 0.169
+1.95%
$ 7.15 billion $ 150.34 million
Apr 20, 2025 $ 0.166
-0.53%
$ 7.01 billion $ 81.22 million
Apr 19, 2025 $ 0.167
+1.07%
$ 7.05 billion $ 79.38 million
Apr 18, 2025 $ 0.165
+1.36%
$ 6.98 billion $ 95.78 million
Apr 17, 2025 $ 0.163
+3.46%
$ 6.88 billion $ 147.53 million
Apr 16, 2025 $ 0.158
+0.29%
$ 6.65 billion $ 186.7 million
Apr 15, 2025 $ 0.157
-4.92%
$ 6.63 billion $ 158.53 million
Apr 14, 2025 $ 0.165
-0.14%
$ 6.98 billion $ 226.26 million
Apr 13, 2025 $ 0.165
-6.78%
$ 6.98 billion $ 199.59 million
Apr 12, 2025 $ 0.177
+5.80%
$ 7.49 billion $ 210.44 million
Apr 11, 2025 $ 0.168
+0.00%
$ 7.08 billion $ 323.7 million
Apr 10, 2025 $ 0.168
-0.53%
$ 7.08 billion $ 354.66 million
Apr 9, 2025 $ 0.169
+15.40%
$ 7.12 billion $ 538.81 million
Apr 8, 2025 $ 0.146
-4.26%
$ 6.17 billion $ 388.75 million
Apr 7, 2025 $ 0.153
+8.96%
$ 6.44 billion $ 446.33 million
Apr 6, 2025 $ 0.14
-13.69%
$ 5.91 billion $ 194.95 million
Apr 5, 2025 $ 0.162
-1.27%
$ 6.85 billion $ 88.03 million
Apr 4, 2025 $ 0.164
+1.07%
$ 6.94 billion $ 256.75 million
Apr 3, 2025 $ 0.163
+0.65%
$ 6.86 billion $ 240.73 million
Apr 2, 2025 $ 0.161
-5.12%
$ 6.82 billion $ 312.78 million
Apr 1, 2025 $ 0.17
+4.26%
$ 7.18 billion $ 191.13 million
Mar 31, 2025 $ 0.163
-2.68%
$ 6.89 billion $ 209.98 million
Mar 30, 2025 $ 0.168
-2.57%
$ 7.08 billion $ 115.19 million
Mar 29, 2025 $ 0.172
-5.51%
$ 7.27 billion $ 189.09 million
Mar 28, 2025 $ 0.182
-5.87%
$ 7.69 billion $ 183.7 million
Mar 27, 2025 $ 0.194
+0.94%
$ 8.17 billion $ 143.42 million
Mar 26, 2025 $ 0.192
-1.60%
$ 8.09 billion $ 188.02 million
Mar 25, 2025 $ 0.195
+0.92%
$ 8.22 billion $ 184.97 million
Mar 24, 2025 $ 0.193
+3.90%
$ 8.15 billion $ 187.45 million
Mar 23, 2025 $ 0.186
+1.73%
$ 7.84 billion $ 144.38 million
Mar 22, 2025 $ 0.183
-1.04%
$ 7.71 billion $ 130.08 million
Mar 21, 2025 $ 0.185
-2.88%
$ 7.79 billion $ 141.63 million
Mar 20, 2025 $ 0.19
-3.77%
$ 8.02 billion $ 194.95 million
Mar 19, 2025 $ 0.197
+4.67%
$ 8.34 billion $ 256.85 million
Mar 18, 2025 $ 0.189
-1.57%
$ 7.96 billion $ 152.01 million
Mar 17, 2025 $ 0.192
+3.51%
$ 8.09 billion $ 235.94 million
Mar 16, 2025 $ 0.185
-3.99%
$ 7.81 billion $ 212.73 million
Mar 15, 2025 $ 0.193
-0.68%
$ 8.14 billion $ 171.17 million
Mar 14, 2025 $ 0.193
+2.12%
$ 8.17 billion $ 245.98 million
Mar 13, 2025 $ 0.189
-5.73%
$ 8 billion $ 335.57 million
Mar 12, 2025 $ 0.201
+2.29%
$ 8.49 billion $ 470.07 million
Mar 11, 2025 $ 0.196
+3.52%
$ 8.3 billion $ 491.12 million
Mar 10, 2025 $ 0.19
-4.88%
$ 8.01 billion $ 386.96 million
Mar 9, 2025 $ 0.2
-12.08%
$ 8.42 billion $ 285.56 million
Mar 8, 2025 $ 0.227
-2.49%
$ 9.58 billion $ 211.31 million
Mar 7, 2025 $ 0.233
-2.24%
$ 9.75 billion $ 592.01 million
Mar 6, 2025 $ 0.238
-4.58%
$ 9.98 billion $ 323.23 million
Mar 5, 2025 $ 0.249
+3.25%
$ 10.46 billion $ 479.4 million
Mar 4, 2025 $ 0.242
+8.14%
$ 10.13 billion $ 740.95 million
Mar 3, 2025 $ 0.223
-15.48%
$ 9.36 billion $ 728.25 million