HBAR Historical Data

HBAR
Download
Date Close Price change Market cap Trading volume
Today $ 0.0776
+0.00%
$ 1.49 million $ 1,540
Yesterday $ 0.0774
-2.29%
$ 1.49 million $ 1,540
Jun 9, 2026 $ 0.0793
-2.73%
$ 1.52 million $ 892
Jun 8, 2026 $ 0.0815
-0.23%
$ 1.56 million $ 1,780
Jun 7, 2026 $ 0.0816
+2.37%
$ 1.57 million $ 2,805
Jun 6, 2026 $ 0.0797
-0.29%
$ 1.53 million $ 1,665
Jun 5, 2026 $ 0.0801
-4.39%
$ 1.54 million $ 1,960
Jun 4, 2026 $ 0.0836
-2.16%
$ 1.6 million $ 3,470
Jun 3, 2026 $ 0.0858
-0.61%
$ 1.65 million $ 3,374
Jun 2, 2026 $ 0.0863
-6.85%
$ 1.66 million $ 1,001
Jun 1, 2026 $ 0.0925
-4.40%
$ 1.77 million $ 1,793
May 31, 2026 $ 0.0968
+1.53%
$ 1.86 million $ 5,754
May 30, 2026 $ 0.0953
-3.25%
$ 1.83 million $ 7,979
May 29, 2026 $ 0.0972
+6.35%
$ 1.86 million $ 5,150
May 28, 2026 $ 0.0914
+7.13%
$ 1.75 million $ 6,265
May 27, 2026 $ 0.0853
-1.50%
$ 1.64 million $ 790
May 26, 2026 $ 0.0869
-1.54%
$ 1.67 million $ 292
May 25, 2026 $ 0.0882
+0.09%
$ 1.69 million $ 1,024
May 24, 2026 $ 0.0879
-1.61%
$ 1.69 million $ 8,518
May 23, 2026 $ 0.0894
+1.55%
$ 1.72 million $ 3,664
May 22, 2026 $ 0.0884
-1.65%
$ 1.7 million $ 3,135
May 21, 2026 $ 0.0898
+1.45%
$ 1.72 million $ 281
May 20, 2026 $ 0.0885
+0.45%
$ 1.7 million $ 11,119
May 19, 2026 $ 0.0881
-1.71%
$ 1.69 million $ 297
May 18, 2026 $ 0.0896
-1.24%
$ 1.72 million $ 3,205
May 17, 2026 $ 0.0901
-1.57%
$ 1.73 million $ 1,537
May 16, 2026 $ 0.0915
-1.17%
$ 1.76 million $ 1,701
May 15, 2026 $ 0.0926
-2.62%
$ 1.78 million $ 1,666
May 14, 2026 $ 0.0951
+1.51%
$ 1.83 million $ 3,214
May 13, 2026 $ 0.0937
-0.33%
$ 1.8 million $ 2,768
May 12, 2026 $ 0.0941
-2.43%
$ 1.81 million $ 4,109
May 11, 2026 $ 0.0964
-0.14%
$ 1.85 million $ 5,564
May 10, 2026 $ 0.0966
+4.58%
$ 1.85 million $ 4,290
May 9, 2026 $ 0.0924
+0.18%
$ 1.77 million $ 1,337
May 8, 2026 $ 0.0922
+2.95%
$ 1.77 million $ 670
May 7, 2026 $ 0.0895
-1.93%
$ 1.72 million $ 1,347
May 6, 2026 $ 0.0911
+1.34%
$ 1.75 million $ 1,342
May 5, 2026 $ 0.09
+2.84%
$ 1.73 million $ 2,063
May 4, 2026 $ 0.0875
-0.82%
$ 1.68 million $ 1,238
May 3, 2026 $ 0.0884
-0.02%
$ 1.7 million $ 2,842
May 2, 2026 $ 0.0885
+0.68%
$ 1.7 million $ 666
May 1, 2026 $ 0.0879
+0.69%
$ 1.69 million $ 1,594
Apr 30, 2026 $ 0.0873
-1.11%
$ 1.68 million $ 195
Apr 29, 2026 $ 0.0883
-0.53%
$ 1.69 million $ 462
Apr 28, 2026 $ 0.0888
-0.46%
$ 1.7 million $ 213
Apr 27, 2026 $ 0.0895
-2.66%
$ 1.72 million $ 2,586
Apr 26, 2026 $ 0.0919
+0.31%
$ 1.76 million $ 1,492
Apr 25, 2026 $ 0.0911
-0.53%
$ 1.75 million $ 5,283
Apr 24, 2026 $ 0.0917
+1.76%
$ 1.76 million $ 1,159
Apr 23, 2026 $ 0.0901
-1.08%
$ 1.73 million $ 645
Download