Hedera Historical Data

HBAR Page 6
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $0.114
+2.37%
$4.93 billion $58.63 million
Dec 26, 2025 $0.112
+2.53%
$4.78 billion $111.04 million
Dec 25, 2025 $0.11
+0.63%
$4.66 billion $70.52 million
Dec 24, 2025 $0.11
-0.23%
$4.68 billion $73.99 million
Dec 23, 2025 $0.11
-3.59%
$4.73 billion $99.82 million
Dec 22, 2025 $0.114
+2.16%
$4.88 billion $131.52 million
Dec 21, 2025 $0.112
-1.84%
$4.79 billion $83.84 million
Dec 20, 2025 $0.114
+1.52%
$4.87 billion $80.05 million
Dec 19, 2025 $0.112
+7.12%
$4.76 billion $168.35 million
Dec 18, 2025 $0.105
-4.40%
$4.46 billion $149.62 million
Dec 17, 2025 $0.11
-4.11%
$4.66 billion $101.43 million
Dec 16, 2025 $0.115
+0.47%
$4.87 billion $89.72 million
Dec 15, 2025 $0.114
-3.99%
$4.85 billion $123 million
Dec 14, 2025 $0.118
-3.91%
$5.02 billion $92.3 million
Dec 13, 2025 $0.123
-0.70%
$5.23 billion $84.18 million
Dec 12, 2025 $0.124
-4.61%
$5.26 billion $124.04 million
Dec 11, 2025 $0.13
-3.56%
$5.52 billion $146.58 million
Dec 10, 2025 $0.135
-3.09%
$5.72 billion $156.87 million
Dec 9, 2025 $0.139
+3.34%
$5.91 billion $161.59 million
Dec 8, 2025 $0.135
+2.64%
$5.72 billion $138.07 million
Dec 7, 2025 $0.131
-2.19%
$5.57 billion $159.33 million
Dec 6, 2025 $0.134
+0.02%
$5.69 billion $78.33 million
Dec 5, 2025 $0.134
-3.91%
$5.7 billion $144.72 million
Dec 4, 2025 $0.139
-4.52%
$5.92 billion $180.45 million
Dec 3, 2025 $0.146
+1.01%
$6.2 billion $257.12 million
Dec 2, 2025 $0.145
+8.43%
$6.14 billion $198.54 million
Dec 1, 2025 $0.133
-5.65%
$5.66 billion $210.25 million
Nov 30, 2025 $0.144
+0.47%
$6 billion $114.52 million
Nov 29, 2025 $0.143
-1.43%
$6.09 billion $98.57 million
Nov 28, 2025 $0.145
-1.17%
$6.18 billion $183.77 million
Nov 27, 2025 $0.147
-0.99%
$6.25 billion $165.1 million
Nov 26, 2025 $0.149
+2.44%
$6.29 billion $203.44 million
Nov 25, 2025 $0.145
-2.31%
$6.16 billion $228.61 million
Nov 24, 2025 $0.149
+0.65%
$6.31 billion $373.15 million
Nov 23, 2025 $0.149
+13.14%
$6.28 billion $415.73 million
Nov 22, 2025 $0.133
+1.41%
$5.59 billion $158.26 million
Nov 21, 2025 $0.128
-6.10%
$5.56 billion $360.15 million
Nov 20, 2025 $0.14
-3.55%
$5.8 billion $241.35 million
Nov 19, 2025 $0.145
-3.71%
$6.16 billion $231.82 million
Nov 18, 2025 $0.151
+3.66%
$6.39 billion $256.98 million
Nov 17, 2025 $0.146
-0.63%
$6.2 billion $305.27 million
Nov 16, 2025 $0.148
-4.46%
$6.23 billion $234.1 million
Nov 15, 2025 $0.155
+1.50%
$6.58 billion $217.75 million
Nov 14, 2025 $0.155
-6.29%
$6.5 billion $429.67 million
Nov 13, 2025 $0.165
-5.12%
$7.01 billion $382.59 million
Nov 12, 2025 $0.175
-1.29%
$7.39 billion $194.73 million
Nov 11, 2025 $0.178
-8.34%
$7.55 billion $322.65 million
Nov 10, 2025 $0.194
+9.75%
$8.24 billion $496.58 million
Nov 9, 2025 $0.177
+0.60%
$7.51 billion $218.87 million
Nov 8, 2025 $0.176
-0.79%
$7.46 billion $235.77 million