Market Cap $3.14T
-0.8%
Volume 24h $181.92B
-9.4%
BTC % 55.05%
0.18%
ETH % 11.2%
-0.44%
Coins
33.856
+9
Exchanges
885
Last update
3 Minutes ago
Hedera Hashgraph (HBAR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.110425 | $0.109408 | $0.114502 | $0.114039 | $112,036,963 | $4,723,634,878 |
| Dec-22 2025 | $0.114064 | $0.111135 | $0.116755 | $0.112055 | $144,034,488 | $4,879,283,790 |
| Dec-21 2025 | $0.111882 | $0.109457 | $0.113792 | $0.113685 | $96,278,569 | $4,785,957,453 |
| Dec-20 2025 | $0.113715 | $0.110747 | $0.1145 | $0.111925 | $92,537,436 | $4,864,365,487 |
| Dec-19 2025 | $0.112003 | $0.103104 | $0.113371 | $0.104896 | $181,223,538 | $4,791,129,355 |
| Dec-18 2025 | $0.104974 | $0.104341 | $0.113888 | $0.109784 | $170,049,454 | $4,458,940,051 |
| Dec-17 2025 | $0.10963 | $0.108708 | $0.116907 | $0.114556 | $114,497,463 | $4,656,716,739 |
| Dec-16 2025 | $0.114328 | $0.112543 | $0.116247 | $0.114172 | $104,348,201 | $4,856,256,327 |
| Dec-15 2025 | $0.114149 | $0.11167 | $0.121276 | $0.118271 | $139,183,698 | $4,848,670,944 |
| Dec-14 2025 | $0.118266 | $0.11764 | $0.124311 | $0.122996 | $107,615,580 | $5,023,543,431 |
| Dec-13 2025 | $0.123094 | $0.121758 | $0.12628 | $0.123934 | $98,815,508 | $5,228,603,237 |
| Dec-12 2025 | $0.123851 | $0.123619 | $0.131504 | $0.129933 | $142,775,186 | $5,260,764,679 |
| Dec-11 2025 | $0.129974 | $0.128769 | $0.134846 | $0.134764 | $164,295,593 | $5,520,854,885 |
| Dec-10 2025 | $0.134781 | $0.134781 | $0.141269 | $0.139156 | $174,062,881 | $5,725,006,655 |
| Dec-09 2025 | $0.139083 | $0.132547 | $0.142982 | $0.134554 | $180,684,281 | $5,907,770,887 |