Hedera Historical Data

HBAR Page 12
Download
Date Close Price change Market cap Trading volume
Mar 2, 2025 $0.264
+4.39%
$11.08 billion $909.4 million
Mar 1, 2025 $0.253
+18.87%
$10.61 billion $712 million
Feb 28, 2025 $0.213
+6.65%
$8.93 billion $438.07 million
Feb 27, 2025 $0.2
+1.89%
$8.37 billion $249.39 million
Feb 26, 2025 $0.196
-1.21%
$8.21 billion $339.05 million
Feb 25, 2025 $0.198
+1.00%
$8.31 billion $511.34 million
Feb 24, 2025 $0.196
-7.10%
$8.23 billion $490.59 million
Feb 23, 2025 $0.211
-2.37%
$8.86 billion $106.34 million
Feb 22, 2025 $0.217
+1.33%
$9.07 billion $148.26 million
Feb 21, 2025 $0.214
-3.82%
$8.95 billion $275.42 million
Feb 20, 2025 $0.222
+2.84%
$9.3 billion $184.97 million
Feb 19, 2025 $0.216
+4.24%
$9.05 billion $163.1 million
Feb 18, 2025 $0.207
-2.51%
$8.68 billion $179.36 million
Feb 17, 2025 $0.212
-3.54%
$8.87 billion $155.62 million
Feb 16, 2025 $0.22
-3.99%
$9.2 billion $117.24 million
Feb 15, 2025 $0.229
-0.65%
$9.58 billion $165.73 million
Feb 14, 2025 $0.231
+2.20%
$8.83 billion $239.72 million
Feb 13, 2025 $0.226
-4.03%
$8.64 billion $179.54 million
Feb 12, 2025 $0.235
+2.60%
$9 billion $266.27 million
Feb 11, 2025 $0.229
-1.22%
$8.77 billion $246.78 million
Feb 10, 2025 $0.232
+1.09%
$8.88 billion $201.48 million
Feb 9, 2025 $0.23
-2.14%
$8.78 billion $157.15 million
Feb 8, 2025 $0.235
+0.59%
$8.98 billion $147.34 million
Feb 7, 2025 $0.233
+1.85%
$8.93 billion $257.52 million
Feb 6, 2025 $0.229
-4.18%
$8.76 billion $269.85 million
Feb 5, 2025 $0.239
-4.82%
$9.15 billion $270.92 million
Feb 4, 2025 $0.251
-8.80%
$9.61 billion $503.4 million
Feb 3, 2025 $0.275
+8.52%
$10.54 billion $1.22 billion
Feb 2, 2025 $0.254
-11.31%
$9.71 billion $525.94 million
Feb 1, 2025 $0.286
-6.87%
$10.94 billion $201.68 million
Jan 31, 2025 $0.307
-3.02%
$11.75 billion $244.33 million
Jan 30, 2025 $0.317
+2.48%
$12.11 billion $242.08 million
Jan 29, 2025 $0.309
+3.04%
$11.82 billion $302.52 million
Jan 28, 2025 $0.3
-4.87%
$11.47 billion $324.76 million
Jan 27, 2025 $0.315
-2.72%
$12.06 billion $477.41 million
Jan 26, 2025 $0.324
-2.60%
$12.4 billion $363 million
Jan 25, 2025 $0.333
+1.47%
$12.73 billion $225.59 million
Jan 24, 2025 $0.328
+0.06%
$12.54 billion $403.12 million
Jan 23, 2025 $0.327
+0.56%
$12.53 billion $573.72 million
Jan 22, 2025 $0.326
-3.48%
$12.46 billion $441.66 million
Jan 21, 2025 $0.337
-1.36%
$12.91 billion $744.84 million
Jan 20, 2025 $0.342
+4.59%
$13.08 billion $1.46 billion
Jan 19, 2025 $0.327
-8.06%
$12.51 billion $1.16 billion
Jan 18, 2025 $0.356
-5.20%
$13.6 billion $1.04 billion
Jan 17, 2025 $0.375
+3.34%
$14.35 billion $1.57 billion
Jan 16, 2025 $0.363
+12.61%
$13.88 billion $2.27 billion
Jan 15, 2025 $0.322
+12.19%
$12.34 billion $978.47 million
Jan 14, 2025 $0.287
+4.47%
$11 billion $417.85 million
Jan 13, 2025 $0.275
-0.94%
$10.52 billion $535.46 million
Jan 12, 2025 $0.278
-4.90%
$10.63 billion $321.44 million