Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

HBAR Historical Data

HBAR Page 6
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Dec 18, 2025 $0.106
-2.84%
$1.89 million $9,713
Dec 17, 2025 $0.109
-5.29%
$1.96 million $5,123
Dec 16, 2025 $0.115
+0.38%
$2.06 million $2,404
Dec 15, 2025 $0.113
-4.47%
$2.05 million $6,818
Dec 14, 2025 $0.118
-3.24%
$2.13 million $7,090
Dec 13, 2025 $0.122
-1.40%
$2.2 million $2,155
Dec 12, 2025 $0.124
-4.29%
$2.23 million $2,548
Dec 11, 2025 $0.129
-4.86%
$2.32 million $9,287
Dec 10, 2025 $0.136
-2.06%
$2.44 million $1,309
Dec 9, 2025 $0.139
+3.76%
$2.49 million $1,511
Dec 8, 2025 $0.134
+2.50%
$2.4 million $5,702
Dec 7, 2025 $0.131
-1.81%
$2.35 million $2,951
Dec 6, 2025 $0.133
-0.73%
$2.39 million $982
Dec 5, 2025 $0.134
-3.49%
$2.41 million $1,001
Dec 4, 2025 $0.139
-5.05%
$2.5 million $2,925
Dec 3, 2025 $0.147
+1.08%
$2.63 million $2,429
Dec 2, 2025 $0.145
+8.48%
$2.61 million $6,614
Dec 1, 2025 $0.134
-5.82%
$2.4 million $6,803
Nov 30, 2025 $0.144
+0.94%
$2.56 million $2,343
Nov 29, 2025 $0.142
-1.69%
$2.56 million $1,167
Nov 28, 2025 $0.145
-1.74%
$2.6 million $18,188
Nov 27, 2025 $0.147
-0.44%
$2.64 million $8,504
Nov 26, 2025 $0.148
+1.83%
$2.65 million $5,961
Nov 25, 2025 $0.143
-3.88%
$2.59 million $4,435
Nov 24, 2025 $0.149
+0.74%
$2.67 million $10,476
Nov 23, 2025 $0.15
+13.83%
$2.66 million $15,940
Nov 22, 2025 $0.131
+1.49%
$2.37 million $31,432
Nov 21, 2025 $0.131
-4.92%
$2.05 million $13,735
Nov 20, 2025 $0.139
-3.29%
$2.44 million $14,591
Nov 19, 2025 $0.144
-3.51%
$2.54 million $5,721
Nov 18, 2025 $0.151
+4.27%
$2.64 million $22,033
Nov 17, 2025 $0.144
-1.60%
$2.55 million $13,656
Nov 16, 2025 $0.147
-5.73%
$2.6 million $5,199
Nov 15, 2025 $0.155
+1.50%
$2.74 million $3,367
Nov 14, 2025 $0.155
-6.22%
$2.69 million $35,611
Nov 13, 2025 $0.164
-5.76%
$2.9 million $5,005
Nov 12, 2025 $0.175
-1.73%
$3.08 million $5,121
Nov 11, 2025 $0.178
-6.95%
$3.14 million $5,122
Nov 10, 2025 $0.19
+7.53%
$3.35 million $10,609
Nov 9, 2025 $0.177
+1.93%
$3.12 million $2,767
Nov 8, 2025 $0.174
-2.22%
$3.06 million $2,970
Nov 7, 2025 $0.178
+9.59%
$3.14 million $4,698
Nov 6, 2025 $0.164
-6.82%
$2.88 million $5,447
Nov 5, 2025 $0.175
+3.98%
$3.09 million $3,945
Nov 4, 2025 $0.169
-3.09%
$2.98 million $11,605
Nov 3, 2025 $0.174
-9.59%
$3.07 million $9,186
Nov 2, 2025 $0.193
-1.94%
$3.39 million $5,642
Nov 1, 2025 $0.196
-2.63%
$3.46 million $8,290
Oct 31, 2025 $0.198
+1.10%
$3.57 million $10,488
Oct 30, 2025 $0.195
-3.70%
$3.45 million $11,683