Market Cap $4.02T
-0.95%
Volume 24h $338.48B
-1.43%
BTC % 54.99%
-0.78%
ETH % 11.84%
0.08%
Coins
33.563
+12
Exchanges
885
Last update
36 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.194596 | $0.184488 | $0.218831 | $0.184488 | $1,173,901,119 | $8,265,512,272 |
| Oct-27 2025 | $0.184455 | $0.176894 | $0.184455 | $0.17994 | $264,133,556 | $7,834,806,109 |
| Oct-26 2025 | $0.17985 | $0.170999 | $0.180995 | $0.172573 | $167,862,517 | $7,639,206,360 |
| Oct-25 2025 | $0.172647 | $0.168792 | $0.173831 | $0.170761 | $132,108,985 | $7,333,226,214 |
| Oct-24 2025 | $0.170752 | $0.164538 | $0.171672 | $0.165133 | $231,101,144 | $7,252,751,503 |
| Oct-23 2025 | $0.164969 | $0.163301 | $0.170103 | $0.166062 | $235,210,627 | $7,007,136,521 |
| Oct-22 2025 | $0.166069 | $0.162385 | $0.172265 | $0.170374 | $248,606,884 | $7,042,200,675 |
| Oct-21 2025 | $0.170513 | $0.169025 | $0.181311 | $0.175605 | $245,686,053 | $7,230,656,720 |
| Oct-20 2025 | $0.175772 | $0.167089 | $0.180824 | $0.170466 | $222,406,220 | $7,453,675,889 |
| Oct-19 2025 | $0.170412 | $0.162852 | $0.173247 | $0.165963 | $195,248,483 | $7,226,373,832 |
| Oct-18 2025 | $0.165941 | $0.162402 | $0.167242 | $0.162642 | $160,568,318 | $7,036,785,692 |
| Oct-17 2025 | $0.162596 | $0.155939 | $0.173273 | $0.170723 | $417,637,879 | $6,894,929,733 |
| Oct-16 2025 | $0.170454 | $0.168997 | $0.184004 | $0.178998 | $331,920,608 | $7,228,146,859 |
| Oct-15 2025 | $0.17903 | $0.178085 | $0.191052 | $0.190252 | $274,568,539 | $7,591,842,125 |
| Oct-14 2025 | $0.190389 | $0.177002 | $0.194789 | $0.19443 | $472,477,201 | $8,073,401,179 |