Hedera Historical Data

HBAR Page 8
Download
Date Close Price change Market cap Trading volume
Sep 18, 2025 $0.247
+1.55%
$10.44 billion $322.31 million
Sep 17, 2025 $0.245
+2.73%
$10.3 billion $322.61 million
Sep 16, 2025 $0.239
+0.76%
$10.09 billion $189.97 million
Sep 15, 2025 $0.236
-2.10%
$10.05 billion $260.99 million
Sep 14, 2025 $0.243
-2.12%
$10.21 billion $217.53 million
Sep 13, 2025 $0.248
+1.05%
$10.52 billion $271.81 million
Sep 12, 2025 $0.246
+2.41%
$10.41 billion $291.85 million
Sep 11, 2025 $0.24
+2.37%
$10.17 billion $256.19 million
Sep 10, 2025 $0.234
+2.69%
$9.93 billion $196.6 million
Sep 9, 2025 $0.228
+0.73%
$9.67 billion $228.45 million
Sep 8, 2025 $0.226
+3.17%
$9.61 billion $205.46 million
Sep 7, 2025 $0.219
+2.28%
$9.31 billion $137.31 million
Sep 6, 2025 $0.215
-1.74%
$9.1 billion $86.51 million
Sep 5, 2025 $0.218
+2.27%
$9.26 billion $213.86 million
Sep 4, 2025 $0.215
-2.16%
$9.06 billion $226.76 million
Sep 3, 2025 $0.219
-0.48%
$9.3 billion $171.52 million
Sep 2, 2025 $0.221
+2.86%
$9.34 billion $275.55 million
Sep 1, 2025 $0.214
-2.04%
$9.08 billion $304.07 million
Aug 31, 2025 $0.222
-1.80%
$9.28 billion $131.57 million
Aug 30, 2025 $0.226
-0.79%
$9.57 billion $185.01 million
Aug 29, 2025 $0.228
-4.67%
$9.67 billion $387.32 million
Aug 28, 2025 $0.239
+0.69%
$10.13 billion $230.78 million
Aug 27, 2025 $0.239
-1.04%
$10.07 billion $243.41 million
Aug 26, 2025 $0.243
+5.13%
$10.25 billion $297.96 million
Aug 25, 2025 $0.23
-7.28%
$9.79 billion $368.6 million
Aug 24, 2025 $0.25
-1.36%
$10.51 billion $327.23 million
Aug 23, 2025 $0.254
-1.17%
$10.74 billion $225.83 million
Aug 22, 2025 $0.256
+8.63%
$10.89 billion $448 million
Aug 21, 2025 $0.237
-1.87%
$9.98 billion $216.89 million
Aug 20, 2025 $0.243
+4.84%
$10.24 billion $322.32 million
Aug 19, 2025 $0.234
-4.60%
$9.8 billion $315.58 million
Aug 18, 2025 $0.245
-2.82%
$10.38 billion $335.3 million
Aug 17, 2025 $0.252
-0.11%
$10.69 billion $226.43 million
Aug 16, 2025 $0.252
+1.91%
$10.7 billion $217.09 million
Aug 15, 2025 $0.248
-0.43%
$10.5 billion $399.73 million
Aug 14, 2025 $0.249
-6.53%
$10.54 billion $614.33 million
Aug 13, 2025 $0.266
+2.00%
$11.28 billion $427.71 million
Aug 12, 2025 $0.261
+5.73%
$11.06 billion $358.11 million
Aug 11, 2025 $0.247
-4.87%
$10.46 billion $372.44 million
Aug 10, 2025 $0.259
-2.59%
$10.99 billion $274.96 million
Aug 9, 2025 $0.266
+1.69%
$11.28 billion $323.08 million
Aug 8, 2025 $0.262
+0.77%
$11.1 billion $450.81 million
Aug 7, 2025 $0.26
+6.18%
$11.01 billion $352.81 million
Aug 6, 2025 $0.246
+2.82%
$10.37 billion $343.84 million
Aug 5, 2025 $0.239
-4.59%
$10.15 billion $348.59 million
Aug 4, 2025 $0.253
+1.68%
$10.64 billion $450.26 million
Aug 3, 2025 $0.248
+7.92%
$10.54 billion $381.15 million
Aug 2, 2025 $0.232
-3.82%
$9.76 billion $419.79 million
Aug 1, 2025 $0.239
-4.65%
$10.23 billion $682.68 million
Jul 31, 2025 $0.251
-1.83%
$10.64 billion $625.2 million