Market Cap $3.90T
-0.13%
Volume 24h $346.80B
-28.47%
BTC % 60.08%
-0.18%
ETH % 9.17%
-1.74%
Coins
32.393
+14
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 |
|---|---|---|---|---|---|---|
| Jul-11 2025 | $0.193857 | $0.188487 | $0.208448 | $0.189918 | $858,361,478 | $8,217,888,038 |
| Jul-10 2025 | $0.189868 | $0.170383 | $0.189868 | $0.171014 | $398,493,804 | $8,048,790,136 |
| Jul-09 2025 | $0.17102 | $0.160001 | $0.173116 | $0.160788 | $319,498,741 | $7,249,821,333 |
| Jul-08 2025 | $0.160888 | $0.155262 | $0.161958 | $0.158393 | $191,504,484 | $6,820,288,758 |
| Jul-07 2025 | $0.158366 | $0.156341 | $0.160983 | $0.159436 | $180,973,017 | $6,713,388,685 |
| Jul-06 2025 | $0.159533 | $0.152454 | $0.161149 | $0.154252 | $145,289,766 | $6,762,860,754 |
| Jul-05 2025 | $0.154266 | $0.152846 | $0.156498 | $0.153043 | $123,529,488 | $6,539,597,303 |
| Jul-04 2025 | $0.152994 | $0.151995 | $0.162306 | $0.159061 | $172,567,535 | $6,485,647,562 |
| Jul-03 2025 | $0.15895 | $0.155078 | $0.16197 | $0.155491 | $227,414,899 | $6,738,157,583 |
| Jul-02 2025 | $0.155252 | $0.143512 | $0.158424 | $0.144766 | $201,475,130 | $6,581,373,735 |
| Jul-01 2025 | $0.144742 | $0.143301 | $0.15146 | $0.150098 | $149,050,845 | $6,134,178,573 |
| Jun-30 2025 | $0.150019 | $0.147873 | $0.153063 | $0.152809 | $165,023,042 | $6,357,833,213 |
| Jun-29 2025 | $0.152743 | $0.146677 | $0.153705 | $0.147884 | $106,244,623 | $6,473,254,025 |
| Jun-28 2025 | $0.147892 | $0.145303 | $0.148718 | $0.146097 | $97,912,199 | $6,267,696,244 |
| Jun-27 2025 | $0.146059 | $0.14198 | $0.147387 | $0.142818 | $138,516,958 | $6,189,980,766 |