Hedera Historical Data

HBAR Page 10
Download
Date Close Price change Market cap Trading volume
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
Apr 26, 2025 $0.192
-0.54%
$8.09 billion $132.15 million
Apr 25, 2025 $0.193
+2.23%
$8.13 billion $275.67 million
Apr 24, 2025 $0.188
+4.43%
$7.96 billion $200.38 million
Apr 23, 2025 $0.18
-0.44%
$7.62 billion $230.94 million
Apr 22, 2025 $0.181
+7.02%
$7.65 billion $164.54 million