Market Cap $3.37T
-0.72%
Volume 24h $367.93B
-10.93%
BTC % 54.76%
0.56%
ETH % 10.88%
-1.56%
Coins
33.683
+3
Exchanges
885
Last update
35 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 |
|---|---|---|---|---|---|---|
| Nov-19 2025 | $0.144772 | $0.138245 | $0.15169 | $0.150489 | $261,960,604 | $6,149,268,454 |
| Nov-18 2025 | $0.150466 | $0.142794 | $0.152218 | $0.145585 | $274,467,507 | $6,391,120,253 |
| Nov-17 2025 | $0.145628 | $0.1421 | $0.152786 | $0.146576 | $316,571,018 | $6,185,648,720 |
| Nov-16 2025 | $0.146665 | $0.146081 | $0.155492 | $0.154727 | $268,208,069 | $6,229,678,561 |
| Nov-15 2025 | $0.154696 | $0.15278 | $0.158335 | $0.15278 | $212,777,317 | $6,570,807,835 |
| Nov-14 2025 | $0.15268 | $0.151259 | $0.165121 | $0.165121 | $455,093,514 | $6,485,152,327 |
| Nov-13 2025 | $0.165358 | $0.161793 | $0.180678 | $0.173882 | $403,980,594 | $7,023,632,807 |
| Nov-12 2025 | $0.173951 | $0.173048 | $0.186041 | $0.177744 | $339,417,228 | $7,388,639,565 |
| Nov-11 2025 | $0.177751 | $0.177539 | $0.196194 | $0.193818 | $329,091,185 | $7,550,050,526 |
| Nov-10 2025 | $0.193775 | $0.17616 | $0.197648 | $0.176533 | $506,305,179 | $8,230,678,792 |
| Nov-09 2025 | $0.176593 | $0.168605 | $0.177747 | $0.175528 | $226,038,211 | $7,500,868,084 |
| Nov-08 2025 | $0.175492 | $0.17168 | $0.17962 | $0.176988 | $239,754,626 | $7,454,102,387 |
| Nov-07 2025 | $0.176859 | $0.159775 | $0.180719 | $0.163055 | $398,877,105 | $7,512,133,416 |
| Nov-06 2025 | $0.162786 | $0.161463 | $0.17519 | $0.17519 | $259,936,325 | $6,914,383,936 |
| Nov-05 2025 | $0.175338 | $0.161012 | $0.176582 | $0.168773 | $328,776,193 | $7,447,538,023 |