Market Cap $3.22T
-0.78%
Volume 24h $119.43B
-57.1%
BTC % 54.98%
-0.18%
ETH % 11%
0.18%
Coins
34.113
+4
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jan-24 2026 | $0.108461 | $0.107456 | $0.109674 | $0.109375 | $69,603,883 | $4,641,534,553 |
| Jan-23 2026 | $0.109384 | $0.107714 | $0.112068 | $0.108114 | $131,078,408 | $4,681,030,269 |
| Jan-22 2026 | $0.108057 | $0.106874 | $0.111149 | $0.109261 | $121,832,799 | $4,624,240,354 |
| Jan-21 2026 | $0.109157 | $0.105563 | $0.11122 | $0.105574 | $247,555,803 | $4,671,325,195 |
| Jan-20 2026 | $0.105575 | $0.105025 | $0.111122 | $0.110839 | $177,553,505 | $4,518,056,649 |
| Jan-19 2026 | $0.110789 | $0.107168 | $0.112316 | $0.111591 | $196,810,249 | $4,741,173,918 |
| Jan-18 2026 | $0.111937 | $0.111937 | $0.119141 | $0.118758 | $112,321,915 | $4,790,288,282 |
| Jan-17 2026 | $0.118674 | $0.11772 | $0.120523 | $0.118621 | $95,619,034 | $5,078,596,769 |
| Jan-16 2026 | $0.118622 | $0.11474 | $0.119557 | $0.117747 | $144,849,637 | $5,076,215,358 |
| Jan-15 2026 | $0.117721 | $0.116375 | $0.123394 | $0.123394 | $181,528,527 | $5,037,672,203 |
| Jan-14 2026 | $0.123441 | $0.122069 | $0.128525 | $0.122288 | $296,650,587 | $5,282,468,739 |
| Jan-13 2026 | $0.122127 | $0.114578 | $0.123526 | $0.114939 | $212,002,004 | $5,226,206,740 |
| Jan-12 2026 | $0.114993 | $0.113899 | $0.120002 | $0.117114 | $180,835,675 | $4,920,949,821 |
| Jan-11 2026 | $0.11719 | $0.115939 | $0.118768 | $0.11764 | $110,900,813 | $5,014,953,440 |
| Jan-10 2026 | $0.117733 | $0.117261 | $0.120739 | $0.120177 | $70,867,198 | $5,038,188,098 |