Hedera Historical Data

HBAR Page 2
Download
Date Close Price change Market cap Trading volume
Jul 15, 2026 $0.0679
+0.88%
$2.98 billion $41.19 million
Jul 14, 2026 $0.0673
+1.10%
$2.95 billion $49.77 million
Jul 13, 2026 $0.0666
-1.46%
$2.92 billion $40.05 million
Jul 12, 2026 $0.0676
-1.40%
$2.96 billion $37.2 million
Jul 11, 2026 $0.0686
-2.51%
$3 billion $82.65 million
Jul 10, 2026 $0.0703
+0.55%
$3.08 billion $36.76 million
Jul 9, 2026 $0.0699
+0.93%
$3.06 billion $43.05 million
Jul 8, 2026 $0.0693
-2.35%
$3.03 billion $41.78 million
Jul 7, 2026 $0.071
-3.18%
$3.11 billion $50.68 million
Jul 6, 2026 $0.0733
-3.95%
$3.21 billion $49.23 million
Jul 5, 2026 $0.0763
-1.25%
$3.34 billion $43.6 million
Jul 4, 2026 $0.0773
+5.30%
$3.39 billion $72.33 million
Jul 3, 2026 $0.0734
+3.46%
$3.21 billion $80.21 million
Jul 2, 2026 $0.0709
-1.43%
$3.1 billion $60.84 million
Jul 1, 2026 $0.0719
+3.50%
$3.13 billion $51.36 million
Jun 30, 2026 $0.0695
-3.02%
$3.02 billion $50.46 million
Jun 29, 2026 $0.0717
+0.91%
$3.12 billion $38.6 million
Jun 28, 2026 $0.071
-1.23%
$3.09 billion $28.44 million
Jun 27, 2026 $0.0719
+1.46%
$3.13 billion $36.01 million
Jun 26, 2026 $0.0709
-3.47%
$3.08 billion $50.73 million
Jun 25, 2026 $0.0734
-2.82%
$3.19 billion $54.97 million
Jun 24, 2026 $0.0755
-2.65%
$3.28 billion $64.57 million
Jun 23, 2026 $0.0776
-1.47%
$3.37 billion $35.84 million
Jun 22, 2026 $0.0787
+0.86%
$3.42 billion $37.61 million
Jun 21, 2026 $0.0781
-3.18%
$3.39 billion $30.53 million
Jun 20, 2026 $0.0806
+0.19%
$3.51 billion $35.2 million
Jun 19, 2026 $0.0805
+0.27%
$3.5 billion $43.21 million
Jun 18, 2026 $0.0803
-1.20%
$3.49 billion $63.74 million
Jun 17, 2026 $0.0812
+0.75%
$3.53 billion $71.12 million
Jun 16, 2026 $0.0806
-2.31%
$3.51 billion $68.44 million
Jun 15, 2026 $0.0825
+1.67%
$3.58 billion $88.3 million
Jun 14, 2026 $0.0812
+3.74%
$3.52 billion $47 million
Jun 13, 2026 $0.0783
+0.55%
$3.4 billion $38.33 million
Jun 12, 2026 $0.0778
-1.82%
$3.38 billion $51.91 million
Jun 11, 2026 $0.0793
+2.00%
$3.44 billion $57.62 million
Jun 10, 2026 $0.0777
-2.20%
$3.37 billion $50.04 million
Jun 9, 2026 $0.0794
-2.32%
$3.45 billion $45.35 million
Jun 8, 2026 $0.0813
-0.67%
$3.53 billion $46.77 million
Jun 7, 2026 $0.0819
+2.71%
$3.55 billion $52.54 million
Jun 6, 2026 $0.0797
-0.74%
$3.46 billion $80.53 million
Jun 5, 2026 $0.0803
-4.16%
$3.48 billion $138.43 million
Jun 4, 2026 $0.0838
-1.65%
$3.63 billion $117.73 million
Jun 3, 2026 $0.0852
-1.91%
$3.7 billion $80.69 million
Jun 2, 2026 $0.0869
-5.85%
$3.77 billion $94.96 million
Jun 1, 2026 $0.0923
-4.46%
$4 billion $122.33 million
May 31, 2026 $0.0966
+1.57%
$4.19 billion $129.1 million
May 30, 2026 $0.0951
-4.26%
$4.13 billion $393.74 million
May 29, 2026 $0.0993
+9.09%
$4.32 billion $253.71 million
May 28, 2026 $0.091
+6.27%
$3.95 billion $225.6 million
May 27, 2026 $0.0857
-1.04%
$3.72 billion $42.54 million