Hedera Historical Data

HBAR Page 3
Download
Date Close Price change Market cap Trading volume
May 26, 2026 $0.0866
-1.77%
$3.76 billion $45.59 million
May 25, 2026 $0.0881
-0.35%
$3.82 billion $37.32 million
May 24, 2026 $0.0884
-1.41%
$3.84 billion $34.14 million
May 23, 2026 $0.0897
+2.03%
$3.89 billion $59.59 million
May 22, 2026 $0.0879
-2.20%
$3.81 billion $68.34 million
May 21, 2026 $0.0899
+1.23%
$3.9 billion $46.84 million
May 20, 2026 $0.0888
+0.31%
$3.85 billion $32.51 million
May 19, 2026 $0.0885
-1.81%
$3.84 billion $34.83 million
May 18, 2026 $0.0902
+0.09%
$3.91 billion $44.28 million
May 17, 2026 $0.0901
-1.28%
$3.9 billion $32.96 million
May 16, 2026 $0.0913
-1.75%
$3.96 billion $36.99 million
May 15, 2026 $0.0929
-2.18%
$4.03 billion $55.36 million
May 14, 2026 $0.0949
+1.61%
$4.12 billion $75.83 million
May 13, 2026 $0.0934
-0.42%
$4.05 billion $60.71 million
May 12, 2026 $0.0938
-3.16%
$4.07 billion $61.71 million
May 11, 2026 $0.0969
-0.58%
$4.2 billion $71.14 million
May 10, 2026 $0.0974
+4.92%
$4.23 billion $94.22 million
May 9, 2026 $0.0929
+0.21%
$4.03 billion $45.02 million
May 8, 2026 $0.0927
+2.89%
$4.02 billion $52.91 million
May 7, 2026 $0.0901
-1.43%
$3.91 billion $62.4 million
May 6, 2026 $0.0914
+1.17%
$3.96 billion $71.5 million
May 5, 2026 $0.0903
+2.98%
$3.92 billion $65.1 million
May 4, 2026 $0.0877
+0.00%
$3.8 billion $57.6 million
May 3, 2026 $0.0877
-1.00%
$3.8 billion $28.22 million
May 2, 2026 $0.0886
+0.51%
$3.84 billion $25.14 million
May 1, 2026 $0.0881
+0.91%
$3.82 billion $40.72 million
Apr 30, 2026 $0.0874
-1.48%
$3.79 billion $35.6 million
Apr 29, 2026 $0.0887
-0.30%
$3.85 billion $53.59 million
Apr 28, 2026 $0.0889
-0.91%
$3.86 billion $39.28 million
Apr 27, 2026 $0.0897
-2.78%
$3.88 billion $65.05 million
Apr 26, 2026 $0.0923
+1.18%
$4 billion $54.7 million
Apr 25, 2026 $0.0912
+0.30%
$3.95 billion $43.57 million
Apr 24, 2026 $0.091
+0.16%
$3.94 billion $53.65 million
Apr 23, 2026 $0.0908
+0.00%
$3.93 billion $52.1 million
Apr 22, 2026 $0.0908
+0.50%
$3.93 billion $82.13 million
Apr 21, 2026 $0.0904
+0.69%
$3.91 billion $70.5 million
Apr 20, 2026 $0.0897
+2.80%
$3.89 billion $109.36 million
Apr 19, 2026 $0.0873
-1.70%
$3.78 billion $75.88 million
Apr 18, 2026 $0.0888
-2.18%
$3.85 billion $57.54 million
Apr 17, 2026 $0.0908
+0.09%
$3.93 billion $100.42 million
Apr 16, 2026 $0.0907
+4.15%
$3.93 billion $96.12 million
Apr 15, 2026 $0.0871
+2.39%
$3.77 billion $60.34 million
Apr 14, 2026 $0.0851
-3.13%
$3.69 billion $61.01 million
Apr 13, 2026 $0.0878
+3.08%
$3.8 billion $74.66 million
Apr 12, 2026 $0.0852
-3.54%
$3.69 billion $52.4 million
Apr 11, 2026 $0.0883
-1.33%
$3.83 billion $47.06 million
Apr 10, 2026 $0.0895
+0.14%
$3.88 billion $66.53 million
Apr 9, 2026 $0.0894
+0.45%
$3.87 billion $69.1 million
Apr 8, 2026 $0.089
-3.17%
$3.85 billion $123.53 million
Apr 7, 2026 $0.0919
+5.10%
$3.98 billion $74.41 million