Hedera Historical Data

HBAR
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0876
-12.61%
$ 3.79 billion $ 2.55 billion
Feb 2026 $ 0.1
+7.97%
$ 4.31 billion $ 3.54 billion
Jan 2026 $ 0.0987
-7.17%
$ 3.99 billion $ 4.51 billion
Dec 2025 $ 0.106
-24.69%
$ 4.55 billion $ 3.87 billion
Nov 2025 $ 0.143
-28.75%
$ 6 billion $ 8.37 billion
Oct 2025 $ 0.197
-8.42%
$ 8.54 billion $ 9.61 billion
Sep 2025 $ 0.217
-0.97%
$ 9.11 billion $ 6.5 billion
Aug 2025 $ 0.226
-9.90%
$ 9.28 billion $ 10.55 billion
Jul 2025 $ 0.256
+70.43%
$ 10.64 billion $ 17.89 billion
Jun 2025 $ 0.153
-8.85%
$ 6.36 billion $ 3.98 billion
May 2025 $ 0.168
-8.03%
$ 7.08 billion $ 6.26 billion
Apr 2025 $ 0.182
+11.60%
$ 7.69 billion $ 6.52 billion
Mar 2025 $ 0.163
-23.39%
$ 6.89 billion $ 9.95 billion
Feb 2025 $ 0.213
-30.62%
$ 8.93 billion $ 8.21 billion
Jan 2025 $ 0.317
+17.66%
$ 11.75 billion $ 20.71 billion
Dec 2024 $ 0.278
+64.02%
$ 10.29 billion $ 46.19 billion
Nov 2024 $ 0.169
+265.75%
$ 6.47 billion $ 14.46 billion
Oct 2024 $ 0.0486
-15.42%
$ 1.75 billion $ 1.11 billion
Sep 2024 $ 0.0575
+15.09%
$ 2.16 billion $ 978.31 million
Aug 2024 $ 0.05
-20.71%
$ 1.79 billion $ 1.44 billion
Jul 2024 $ 0.063
-17.79%
$ 2.26 billion $ 1.48 billion
Jun 2024 $ 0.0766
-23.52%
$ 2.74 billion $ 1.85 billion
May 2024 $ 0.1
+6.93%
$ 3.58 billion $ 3.62 billion
Apr 2024 $ 0.0937
-19.01%
$ 3.35 billion $ 8.28 billion
Mar 2024 $ 0.116
+1.26%
$ 3.9 billion $ 4.36 billion
Feb 2024 $ 0.114
+64.24%
$ 3.85 billion $ 4.27 billion
Jan 2024 $ 0.0696
-19.33%
$ 2.34 billion $ 2.55 billion
Dec 2023 $ 0.0863
+42.88%
$ 2.9 billion $ 3.15 billion
Nov 2023 $ 0.0604
+14.87%
$ 2.03 billion $ 2.5 billion
Oct 2023 $ 0.0526
+5.44%
$ 1.76 billion $ 1.57 billion
Sep 2023 $ 0.0499
-5.69%
$ 1.66 billion $ 1.12 billion
Aug 2023 $ 0.0529
+1.20%
$ 1.75 billion $ 4.38 billion
Jul 2023 $ 0.0522
+3.13%
$ 1.69 billion $ 2 billion
Jun 2023 $ 0.0507
-1.14%
$ 1.61 billion $ 1.32 billion
May 2023 $ 0.0512
-19.87%
$ 1.61 billion $ 780.57 million
Apr 2023 $ 0.0639
-12.78%
$ 1.58 billion $ 1.97 billion
Mar 2023 $ 0.0733
+5.76%
$ 1.81 billion $ 2.22 billion
Feb 2023 $ 0.0693
+7.47%
$ 1.71 billion $ 3.03 billion
Jan 2023 $ 0.0645
+77.20%
$ 1.6 billion $ 1.74 billion
Dec 2022 $ 0.0364
-28.20%
$ 900.44 million $ 631.42 million
Nov 2022 $ 0.0507
-14.79%
$ 1.25 billion $ 1.48 billion
Oct 2022 $ 0.0595
+3.67%
$ 1.46 billion $ 1.87 billion
Sep 2022 $ 0.0574
-8.94%
$ 1.39 billion $ 1.64 billion
Aug 2022 $ 0.063
-16.86%
$ -- $ 1.12 billion
Jul 2022 $ 0.0758
+19.54%
$ -- $ 855.97 million
Jun 2022 $ 0.0634
-33.01%
$ -- $ 852.08 million
May 2022 $ 0.0947
-33.25%
$ -- $ 1.47 billion
Apr 2022 $ 0.142
-39.80%
$ -- $ 1.74 billion
Mar 2022 $ 0.236
+2.29%
$ -- $ 1.91 billion
Feb 2022 $ 0.23
+3.65%
$ -- $ 2.1 billion
Download