Hedera Historical Data

HBAR Page 11
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