Hedera Historical Data

HBAR Page 5
Download
Date Close Price change Market cap Trading volume
Feb 15, 2026 $0.1
-3.40%
$4.31 billion $133.9 million
Feb 14, 2026 $0.104
+5.02%
$4.47 billion $205.89 million
Feb 13, 2026 $0.0989
+6.16%
$4.25 billion $102.87 million
Feb 12, 2026 $0.0931
+4.60%
$4.01 billion $126.73 million
Feb 11, 2026 $0.089
-1.80%
$3.83 billion $101.42 million
Feb 10, 2026 $0.0907
-1.52%
$3.9 billion $88.18 million
Feb 9, 2026 $0.0921
+0.95%
$3.96 billion $109.51 million
Feb 8, 2026 $0.0912
+1.30%
$3.92 billion $128.05 million
Feb 7, 2026 $0.09
-1.33%
$3.87 billion $134.57 million
Feb 6, 2026 $0.0912
+16.92%
$3.92 billion $355.54 million
Feb 5, 2026 $0.078
-12.71%
$3.36 billion $294.35 million
Feb 4, 2026 $0.0894
-1.28%
$3.84 billion $188.6 million
Feb 3, 2026 $0.0906
-2.82%
$3.89 billion $155.51 million
Feb 2, 2026 $0.0932
+5.29%
$4.01 billion $205.77 million
Feb 1, 2026 $0.0885
-4.69%
$3.81 billion $143.51 million
Jan 31, 2026 $0.0929
-5.89%
$3.99 billion $226.45 million
Jan 30, 2026 $0.0987
-2.40%
$4.24 billion $187.75 million
Jan 29, 2026 $0.101
-5.56%
$4.35 billion $151.91 million
Jan 28, 2026 $0.107
-1.00%
$4.58 billion $113.99 million
Jan 27, 2026 $0.108
+1.47%
$4.63 billion $92.19 million
Jan 26, 2026 $0.107
+3.28%
$4.56 billion $107.62 million
Jan 25, 2026 $0.103
-4.87%
$4.42 billion $116.83 million
Jan 24, 2026 $0.108
-0.91%
$4.64 billion $55.86 million
Jan 23, 2026 $0.109
+1.23%
$4.68 billion $116.92 million
Jan 22, 2026 $0.108
-1.02%
$4.63 billion $107.87 million
Jan 21, 2026 $0.109
+3.43%
$4.68 billion $229.11 million
Jan 20, 2026 $0.106
-4.72%
$4.52 billion $160.01 million
Jan 19, 2026 $0.111
-0.79%
$4.75 billion $182.78 million
Jan 18, 2026 $0.112
-5.92%
$4.79 billion $98.44 million
Jan 17, 2026 $0.119
+0.14%
$5.08 billion $82.04 million
Jan 16, 2026 $0.119
+0.72%
$5.08 billion $127.8 million
Jan 15, 2026 $0.118
-4.53%
$5.04 billion $162.83 million
Jan 14, 2026 $0.123
+0.91%
$5.28 billion $272.02 million
Jan 13, 2026 $0.122
+6.27%
$5.23 billion $194.52 million
Jan 12, 2026 $0.115
-1.92%
$4.92 billion $165.7 million
Jan 11, 2026 $0.117
-0.39%
$5.02 billion $98.76 million
Jan 10, 2026 $0.118
-2.09%
$5.04 billion $59.89 million
Jan 9, 2026 $0.12
-0.21%
$5.15 billion $167.11 million
Jan 8, 2026 $0.121
-2.48%
$5.16 billion $174.66 million
Jan 7, 2026 $0.124
-4.10%
$5.29 billion $174.99 million
Jan 6, 2026 $0.129
-2.15%
$5.52 billion $272.68 million
Jan 5, 2026 $0.132
+5.10%
$5.64 billion $230.85 million
Jan 4, 2026 $0.125
+3.76%
$5.36 billion $179.56 million
Jan 3, 2026 $0.121
-0.64%
$5.17 billion $117.14 million
Jan 2, 2026 $0.122
+6.40%
$5.2 billion $200.22 million
Jan 1, 2026 $0.114
+7.50%
$4.89 billion $103.75 million
Dec 31, 2025 $0.106
-4.75%
$4.55 billion $129.03 million
Dec 30, 2025 $0.111
-1.69%
$4.78 billion $89.45 million
Dec 29, 2025 $0.113
-1.92%
$4.83 billion $118.56 million
Dec 28, 2025 $0.115
-0.37%
$4.94 billion $59.83 million