Hedera Historical Data

HBAR Page 4
Download
Date Close Price change Market cap Trading volume
Apr 6, 2026 $0.0874
-0.67%
$3.79 billion $67.27 million
Apr 5, 2026 $0.088
+0.58%
$3.81 billion $42.36 million
Apr 4, 2026 $0.0875
-0.21%
$3.79 billion $33.13 million
Apr 3, 2026 $0.0877
-0.30%
$3.8 billion $53.32 million
Apr 2, 2026 $0.088
-0.57%
$3.81 billion $60.62 million
Apr 1, 2026 $0.0885
+0.94%
$3.83 billion $75.62 million
Mar 31, 2026 $0.0876
+0.46%
$3.79 billion $91.06 million
Mar 30, 2026 $0.0872
-0.92%
$3.78 billion $55.74 million
Mar 29, 2026 $0.088
-1.99%
$3.81 billion $40.11 million
Mar 28, 2026 $0.0898
+0.80%
$3.89 billion $40.97 million
Mar 27, 2026 $0.0891
-2.24%
$3.86 billion $57.05 million
Mar 26, 2026 $0.0912
-3.75%
$3.95 billion $66.37 million
Mar 25, 2026 $0.0947
+0.53%
$4.1 billion $83.84 million
Mar 24, 2026 $0.0942
+1.07%
$4.08 billion $81.06 million
Mar 23, 2026 $0.0932
+4.52%
$4.04 billion $119.09 million
Mar 22, 2026 $0.0892
-2.65%
$3.87 billion $75.26 million
Mar 21, 2026 $0.0916
-1.71%
$3.96 billion $39.27 million
Mar 20, 2026 $0.0932
+0.33%
$4.04 billion $53.75 million
Mar 19, 2026 $0.0929
-3.08%
$4.02 billion $75.29 million
Mar 18, 2026 $0.0958
-2.96%
$4.15 billion $93.25 million
Mar 17, 2026 $0.0987
-1.53%
$4.28 billion $94.19 million
Mar 16, 2026 $0.1
+4.16%
$4.34 billion $144.14 million
Mar 15, 2026 $0.0963
+2.86%
$4.17 billion $95.86 million
Mar 14, 2026 $0.0936
-1.61%
$4.05 billion $76.68 million
Mar 13, 2026 $0.0951
+0.33%
$4.12 billion $109.85 million
Mar 12, 2026 $0.0948
+0.65%
$4.11 billion $62.72 million
Mar 11, 2026 $0.0942
-0.99%
$4.08 billion $81.4 million
Mar 10, 2026 $0.0952
+0.87%
$4.12 billion $100.16 million
Mar 9, 2026 $0.0943
+0.44%
$4.08 billion $94.33 million
Mar 8, 2026 $0.0939
-1.95%
$4.07 billion $63.1 million
Mar 7, 2026 $0.0958
-1.82%
$4.15 billion $38.58 million
Mar 6, 2026 $0.0976
-2.04%
$4.22 billion $75.7 million
Mar 5, 2026 $0.0996
-1.59%
$4.31 billion $84.49 million
Mar 4, 2026 $0.101
+4.40%
$4.35 billion $127.22 million
Mar 3, 2026 $0.0969
-1.07%
$4.17 billion $112 million
Mar 2, 2026 $0.098
+1.05%
$4.21 billion $116.94 million
Mar 1, 2026 $0.097
-3.29%
$4.17 billion $101.69 million
Feb 28, 2026 $0.1
-0.18%
$4.31 billion $133.02 million
Feb 27, 2026 $0.1
-2.03%
$4.32 billion $111.44 million
Feb 26, 2026 $0.103
+0.81%
$4.41 billion $47.79 million
Feb 25, 2026 $0.102
+6.93%
$4.37 billion $127.57 million
Feb 24, 2026 $0.0951
+0.27%
$4.09 billion $68.46 million
Feb 23, 2026 $0.0949
-3.38%
$4.08 billion $98.32 million
Feb 22, 2026 $0.0982
-1.59%
$4.22 billion $45.98 million
Feb 21, 2026 $0.0998
+0.01%
$4.29 billion $45.9 million
Feb 20, 2026 $0.0998
+2.17%
$4.29 billion $83.28 million
Feb 19, 2026 $0.0976
-1.51%
$4.2 billion $68.77 million
Feb 18, 2026 $0.0991
-2.88%
$4.26 billion $78.51 million
Feb 17, 2026 $0.102
+0.29%
$4.39 billion $77.58 million
Feb 16, 2026 $0.102
+1.44%
$4.38 billion $79.16 million