Hedera HBAR
$0.1049-0.00 (-0.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.10 | +0.24% | $0.10 | $0.11 | $0.10 | 268.42M |
| 2026-09-30 | $0.10 | +2.33% | $0.10 | $0.11 | $0.10 | 299.28M |
| 2026-09-29 | $0.10 | -16.05% | $0.12 | $0.12 | $0.10 | 538.66M |
| 2026-09-28 | $0.12 | +27.05% | $0.10 | $0.13 | $0.09 | 1.30B |
| 2026-09-27 | $0.10 | +2.54% | $0.09 | $0.10 | $0.09 | 90.76M |
| 2026-09-26 | $0.09 | -2.02% | $0.10 | $0.10 | $0.09 | 66.60M |
| 2026-09-25 | $0.10 | +2.61% | $0.09 | $0.10 | $0.09 | 132.10M |
| 2026-09-24 | $0.09 | +2.89% | $0.09 | $0.09 | $0.09 | 109.86M |
| 2026-09-23 | $0.09 | -8.64% | $0.10 | $0.10 | $0.09 | 168.92M |
| 2026-09-22 | $0.10 | +6.22% | $0.09 | $0.10 | $0.09 | 241.13M |
| 2026-09-21 | $0.09 | +7.71% | $0.09 | $0.09 | $0.09 | 194.39M |
| 2026-09-20 | $0.09 | +6.25% | $0.08 | $0.09 | $0.08 | 227.05M |
| 2026-09-19 | $0.08 | +2.93% | $0.08 | $0.08 | $0.08 | 100.50M |
| 2026-09-18 | $0.08 | +6.04% | $0.07 | $0.08 | $0.07 | 85.67M |
| 2026-09-17 | $0.07 | +0.99% | $0.07 | $0.08 | $0.07 | 56.76M |
| 2026-09-16 | $0.07 | -0.51% | $0.07 | $0.07 | $0.07 | 57.15M |
| 2026-09-15 | $0.07 | -4.44% | $0.08 | $0.08 | $0.07 | 92.53M |
| 2026-09-14 | $0.08 | +3.53% | $0.08 | $0.08 | $0.08 | 49.12M |
| 2026-09-13 | $0.08 | +0.48% | $0.07 | $0.08 | $0.07 | 35.68M |
| 2026-09-12 | $0.07 | +0.41% | $0.07 | $0.08 | $0.07 | 19.89M |
| 2026-09-11 | $0.07 | -0.57% | $0.07 | $0.08 | $0.07 | 51.29M |
| 2026-09-10 | $0.07 | -2.26% | $0.08 | $0.08 | $0.07 | 38.35M |
| 2026-09-09 | $0.08 | -3.18% | $0.08 | $0.08 | $0.08 | 58.81M |
| 2026-09-08 | $0.08 | -3.50% | $0.08 | $0.08 | $0.08 | 54.68M |
| 2026-09-07 | $0.08 | +0.46% | $0.08 | $0.08 | $0.08 | 74.91M |
| 2026-09-06 | $0.08 | +1.68% | $0.08 | $0.08 | $0.08 | 42.87M |
| 2026-09-05 | $0.08 | +2.45% | $0.08 | $0.08 | $0.08 | 45.47M |
| 2026-09-04 | $0.08 | -1.23% | $0.08 | $0.08 | $0.08 | 52.03M |
| 2026-09-03 | $0.08 | +6.33% | $0.07 | $0.08 | $0.07 | 68.70M |
| 2026-09-02 | $0.07 | +0.66% | $0.07 | $0.07 | $0.07 | 32.91M |
| 2026-09-01 | $0.07 | +0.64% | $0.07 | $0.08 | $0.07 | 49.92M |
| 2026-08-31 | $0.07 | +0.22% | $0.07 | $0.07 | $0.07 | 41.71M |
| 2026-08-30 | $0.07 | -2.74% | $0.08 | $0.08 | $0.07 | 42.18M |
| 2026-08-29 | $0.08 | -0.79% | $0.08 | $0.08 | $0.07 | 24.98M |
| 2026-08-28 | $0.08 | -3.37% | $0.08 | $0.08 | $0.07 | 77.34M |
| 2026-08-27 | $0.08 | +0.18% | $0.08 | $0.08 | $0.08 | 48.02M |
| 2026-08-26 | $0.08 | +1.11% | $0.08 | $0.08 | $0.08 | 59.08M |
| 2026-08-25 | $0.08 | -1.78% | $0.08 | $0.08 | $0.08 | 122.56M |
| 2026-08-24 | $0.08 | -0.91% | $0.08 | $0.08 | $0.08 | 112.52M |
| 2026-08-23 | $0.08 | +3.02% | $0.08 | $0.08 | $0.08 | 93.91M |
| 2026-08-22 | $0.08 | -2.79% | $0.08 | $0.09 | $0.08 | 190.91M |
| 2026-08-21 | $0.08 | +8.59% | $0.07 | $0.08 | $0.07 | 151.25M |
| 2026-08-20 | $0.07 | +4.06% | $0.07 | $0.07 | $0.07 | 92.14M |
| 2026-08-19 | $0.07 | +4.92% | $0.07 | $0.07 | $0.07 | 69.17M |
| 2026-08-18 | $0.07 | +2.02% | $0.07 | $0.07 | $0.07 | 29.26M |
| 2026-08-17 | $0.07 | +2.09% | $0.06 | $0.07 | $0.06 | 31.78M |
| 2026-08-16 | $0.06 | -1.24% | $0.07 | $0.07 | $0.06 | 18.19M |
| 2026-08-15 | $0.07 | -0.59% | $0.07 | $0.07 | $0.07 | 17.16M |
| 2026-08-14 | $0.07 | +0.52% | $0.07 | $0.07 | $0.06 | 27.75M |
| 2026-08-13 | $0.07 | -0.76% | $0.07 | $0.07 | $0.07 | 27.12M |
| 2026-08-12 | $0.07 | -0.63% | $0.07 | $0.07 | $0.07 | 21.39M |
| 2026-08-11 | $0.07 | -1.83% | $0.07 | $0.07 | $0.07 | 35.59M |
| 2026-08-10 | $0.07 | -1.41% | $0.07 | $0.07 | $0.07 | 25.70M |
| 2026-08-09 | $0.07 | -0.57% | $0.07 | $0.07 | $0.07 | 23.27M |
| 2026-08-08 | $0.07 | +1.34% | $0.07 | $0.07 | $0.07 | 24.11M |
| 2026-08-07 | $0.07 | -0.17% | $0.07 | $0.07 | $0.07 | 28.60M |
| 2026-08-06 | $0.07 | -1.27% | $0.07 | $0.07 | $0.07 | 31.48M |
| 2026-08-05 | $0.07 | -0.47% | $0.07 | $0.07 | $0.07 | 27.48M |
| 2026-08-04 | $0.07 | -1.51% | $0.07 | $0.07 | $0.07 | 42.74M |
| 2026-08-03 | $0.07 | +0.70% | $0.07 | $0.07 | $0.07 | 34.73M |
| 2026-08-02 | $0.07 | +1.29% | $0.07 | $0.07 | $0.07 | 31.36M |
| 2026-08-01 | $0.07 | +0.56% | $0.07 | $0.07 | $0.07 | 31.00M |
| 2026-07-31 | $0.07 | +0.37% | $0.07 | $0.07 | $0.07 | 29.80M |
| 2026-07-30 | $0.07 | +0.89% | $0.07 | $0.07 | $0.07 | 26.03M |
| 2026-07-29 | $0.07 | -0.77% | $0.07 | $0.07 | $0.07 | 31.68M |
| 2026-07-28 | $0.07 | +0.35% | $0.07 | $0.07 | $0.07 | 42.13M |
| 2026-07-27 | $0.07 | -2.88% | $0.07 | $0.07 | $0.07 | 37.29M |
| 2026-07-26 | $0.07 | -1.03% | $0.07 | $0.07 | $0.07 | 31.40M |
| 2026-07-25 | $0.07 | +0.21% | $0.07 | $0.07 | $0.07 | 32.64M |
| 2026-07-24 | $0.07 | -0.59% | $0.07 | $0.07 | $0.07 | 46.61M |
| 2026-07-23 | $0.07 | -2.25% | $0.07 | $0.07 | $0.07 | 69.90M |
| 2026-07-22 | $0.07 | +4.72% | $0.07 | $0.07 | $0.07 | 84.07M |
| 2026-07-21 | $0.07 | +4.22% | $0.07 | $0.07 | $0.07 | 68.40M |
| 2026-07-20 | $0.07 | +0.35% | $0.07 | $0.07 | $0.07 | 42.78M |
| 2026-07-19 | $0.07 | -0.88% | $0.07 | $0.07 | $0.07 | 34.76M |
| 2026-07-18 | $0.07 | +1.78% | $0.07 | $0.07 | $0.07 | 30.19M |
| 2026-07-17 | $0.07 | -1.03% | $0.07 | $0.07 | $0.07 | 44.50M |
| 2026-07-16 | $0.07 | -1.97% | $0.07 | $0.07 | $0.07 | 45.48M |
| 2026-07-15 | $0.07 | +0.88% | $0.07 | $0.07 | $0.07 | 48.07M |
| 2026-07-14 | $0.07 | +1.13% | $0.07 | $0.07 | $0.07 | 57.08M |
| 2026-07-13 | $0.07 | -1.48% | $0.07 | $0.07 | $0.07 | 47.06M |
| 2026-07-12 | $0.07 | -1.44% | $0.07 | $0.07 | $0.07 | 42.42M |
| 2026-07-11 | $0.07 | -2.48% | $0.07 | $0.07 | $0.07 | 95.62M |
| 2026-07-10 | $0.07 | +0.56% | $0.07 | $0.07 | $0.07 | 41.43M |
| 2026-07-09 | $0.07 | +1.02% | $0.07 | $0.07 | $0.07 | 47.73M |
| 2026-07-08 | $0.07 | -2.51% | $0.07 | $0.07 | $0.07 | 46.60M |
| 2026-07-07 | $0.07 | -3.06% | $0.07 | $0.07 | $0.07 | 57.43M |
| 2026-07-06 | $0.07 | -3.82% | $0.08 | $0.08 | $0.07 | 55.87M |
| 2026-07-05 | $0.08 | -1.42% | $0.08 | $0.08 | $0.07 | 49.75M |
| 2026-07-04 | $0.08 | +5.38% | $0.07 | $0.08 | $0.07 | 80.76M |