Hedera Historical Data

HBAR Page 9
Download
Date Close Price change Market cap Trading volume
Jul 30, 2025 $0.256
-3.04%
$10.84 billion $465.41 million
Jul 29, 2025 $0.264
-2.78%
$11.18 billion $455.85 million
Jul 28, 2025 $0.271
-6.91%
$11.5 billion $529.03 million
Jul 27, 2025 $0.291
+4.28%
$12.36 billion $937.57 million
Jul 26, 2025 $0.28
+8.09%
$11.85 billion $874.11 million
Jul 25, 2025 $0.259
+8.23%
$10.96 billion $835.19 million
Jul 24, 2025 $0.239
-2.50%
$10.13 billion $513.57 million
Jul 23, 2025 $0.245
-10.91%
$10.39 billion $667.31 million
Jul 22, 2025 $0.275
+1.49%
$11.66 billion $646.51 million
Jul 21, 2025 $0.271
+0.03%
$11.49 billion $786.51 million
Jul 20, 2025 $0.271
+1.65%
$11.49 billion $599.19 million
Jul 19, 2025 $0.267
+2.84%
$11.3 billion $532.52 million
Jul 18, 2025 $0.259
-6.25%
$10.99 billion $1.17 billion
Jul 17, 2025 $0.277
+17.15%
$11.73 billion $1.28 billion
Jul 16, 2025 $0.236
+1.34%
$10.01 billion $675.26 million
Jul 15, 2025 $0.233
-1.57%
$9.88 billion $764.39 million
Jul 14, 2025 $0.237
-1.86%
$10.04 billion $1.24 billion
Jul 13, 2025 $0.241
+22.27%
$10.23 billion $1.59 billion
Jul 12, 2025 $0.197
+1.84%
$8.36 billion $591.33 million
Jul 11, 2025 $0.194
+2.18%
$8.21 billion $805.44 million
Jul 10, 2025 $0.181
+5.84%
$7.7 billion $322.1 million
Jul 9, 2025 $0.171
+6.26%
$7.24 billion $294.2 million
Jul 8, 2025 $0.161
+1.52%
$6.82 billion $179.15 million
Jul 7, 2025 $0.158
-0.66%
$6.72 billion $173.13 million
Jul 6, 2025 $0.159
+3.42%
$6.76 billion $137.29 million
Jul 5, 2025 $0.155
+1.17%
$6.54 billion $117.83 million
Jul 4, 2025 $0.153
-3.76%
$6.49 billion $165.62 million
Jul 3, 2025 $0.159
+2.39%
$6.74 billion $209.44 million
Jul 2, 2025 $0.155
+7.28%
$6.58 billion $183.62 million
Jul 1, 2025 $0.145
-3.54%
$6.13 billion $144.19 million
Jun 30, 2025 $0.15
-1.72%
$6.36 billion $162.84 million
Jun 29, 2025 $0.153
+3.29%
$6.47 billion $103.96 million
Jun 28, 2025 $0.148
+1.24%
$6.26 billion $96.05 million
Jun 27, 2025 $0.146
+2.26%
$6.19 billion $134.46 million
Jun 26, 2025 $0.143
-4.71%
$6.05 billion $183.1 million
Jun 25, 2025 $0.15
-2.66%
$6.35 billion $157.93 million
Jun 24, 2025 $0.154
+1.60%
$6.52 billion $192.35 million
Jun 23, 2025 $0.152
+13.39%
$6.4 billion $228.17 million
Jun 22, 2025 $0.134
-3.19%
$5.64 billion $226.37 million
Jun 21, 2025 $0.138
-4.57%
$5.83 billion $113.15 million
Jun 20, 2025 $0.145
-2.12%
$6.11 billion $108.64 million
Jun 19, 2025 $0.148
-0.12%
$6.24 billion $83.63 million
Jun 18, 2025 $0.148
-0.46%
$6.25 billion $137.3 million
Jun 17, 2025 $0.149
-3.06%
$6.28 billion $166.74 million
Jun 16, 2025 $0.153
-0.74%
$6.48 billion $173.58 million
Jun 15, 2025 $0.154
-0.38%
$6.52 billion $103.67 million
Jun 14, 2025 $0.155
-2.52%
$6.55 billion $91.77 million
Jun 13, 2025 $0.159
-2.46%
$6.72 billion $235.67 million
Jun 12, 2025 $0.163
-5.73%
$6.89 billion $173.39 million
Jun 11, 2025 $0.173
-3.97%
$7.31 billion $147.6 million