Hedera Historical Data

HBAR Page 7
Download
Date Close Price change Market cap Trading volume
Nov 7, 2025 $0.177
+8.49%
$7.52 billion $387.74 million
Nov 6, 2025 $0.163
-6.88%
$6.93 billion $256.51 million
Nov 5, 2025 $0.175
+3.84%
$7.44 billion $323.7 million
Nov 4, 2025 $0.169
-3.79%
$7.17 billion $494.9 million
Nov 3, 2025 $0.175
-9.96%
$7.45 billion $410.45 million
Nov 2, 2025 $0.195
-0.89%
$8.28 billion $241.99 million
Nov 1, 2025 $0.197
-2.30%
$8.35 billion $303.04 million
Oct 31, 2025 $0.199
+1.28%
$8.54 billion $401.97 million
Oct 30, 2025 $0.197
-2.21%
$8.35 billion $690.67 million
Oct 29, 2025 $0.201
+3.32%
$8.56 billion $565.5 million
Oct 28, 2025 $0.195
+5.42%
$8.27 billion $1.1 billion
Oct 27, 2025 $0.185
+2.72%
$7.85 billion $242.63 million
Oct 26, 2025 $0.18
+4.28%
$7.64 billion $151.49 million
Oct 25, 2025 $0.173
+1.04%
$7.33 billion $117.92 million
Oct 24, 2025 $0.171
+3.51%
$7.25 billion $215.92 million
Oct 23, 2025 $0.165
-0.48%
$6.99 billion $221.78 million
Oct 22, 2025 $0.164
-4.12%
$7.04 billion $234.47 million
Oct 21, 2025 $0.172
-1.79%
$7.24 billion $226.46 million
Oct 20, 2025 $0.176
+3.51%
$7.45 billion $204.9 million
Oct 19, 2025 $0.172
+3.52%
$7.23 billion $179.67 million
Oct 18, 2025 $0.166
+1.98%
$7.03 billion $148.33 million
Oct 17, 2025 $0.164
-4.01%
$6.9 billion $398.51 million
Oct 16, 2025 $0.171
-4.61%
$7.24 billion $314.39 million
Oct 15, 2025 $0.179
-5.99%
$7.59 billion $258.52 million
Oct 14, 2025 $0.19
-2.03%
$8.07 billion $447.53 million
Oct 13, 2025 $0.194
+4.85%
$8.24 billion $289.5 million
Oct 12, 2025 $0.185
+10.25%
$7.86 billion $315.87 million
Oct 11, 2025 $0.168
+1.99%
$7.13 billion $420.78 million
Oct 10, 2025 $0.165
-22.67%
$6.99 billion $434.05 million
Oct 9, 2025 $0.213
-2.99%
$9.04 billion $328.04 million
Oct 8, 2025 $0.22
+0.61%
$9.31 billion $245.43 million
Oct 7, 2025 $0.218
-5.15%
$9.26 billion $297.61 million
Oct 6, 2025 $0.23
+6.39%
$9.76 billion $339.31 million
Oct 5, 2025 $0.216
-0.32%
$9.17 billion $248.59 million
Oct 4, 2025 $0.217
-3.69%
$9.2 billion $195.56 million
Oct 3, 2025 $0.226
-0.84%
$9.56 billion $253.71 million
Oct 2, 2025 $0.228
+1.50%
$9.65 billion $249.06 million
Oct 1, 2025 $0.222
+3.34%
$9.5 billion $273.06 million
Sep 30, 2025 $0.215
-1.00%
$9.11 billion $238.51 million
Sep 29, 2025 $0.217
+0.31%
$9.19 billion $221.83 million
Sep 28, 2025 $0.217
+1.80%
$9.16 billion $115.18 million
Sep 27, 2025 $0.213
-0.80%
$9.02 billion $95.25 million
Sep 26, 2025 $0.214
+3.21%
$9.09 billion $235.94 million
Sep 25, 2025 $0.208
-5.83%
$8.79 billion $330.09 million
Sep 24, 2025 $0.222
+1.32%
$9.38 billion $196.8 million
Sep 23, 2025 $0.219
-1.44%
$9.29 billion $214.35 million
Sep 22, 2025 $0.222
-5.29%
$9.43 billion $364.25 million
Sep 21, 2025 $0.235
-2.75%
$9.92 billion $136.22 million
Sep 20, 2025 $0.243
+1.58%
$10.26 billion $169.46 million
Sep 19, 2025 $0.24
-2.57%
$10.13 billion $240.16 million