Hedera (HBAR) Price History
Daily price, volume and market cap for Hedera (HBAR) from 2025-10-18 to 2026-10-19, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-19 | $0.0830 | $96.51M | $3.65B |
| 2026-10-18 | $0.0852 | $211.29M | $3.75B |
| 2026-10-17 | $0.0847 | $74.27M | $3.73B |
| 2026-10-16 | $0.0833 | $102.63M | $3.67B |
| 2026-10-15 | $0.0847 | $133.58M | $3.73B |
| 2026-10-14 | $0.0844 | $99.26M | $3.71B |
| 2026-10-13 | $0.0869 | $110.95M | $3.82B |
| 2026-10-12 | $0.0869 | $110.54M | $3.82B |
| 2026-10-09 | $0.0905 | $93.59M | – |
| 2026-10-08 | $0.0903 | $176.41M | – |
| 2026-10-07 | $0.0929 | $125.39M | – |
| 2026-10-06 | $0.0997 | $85.59M | – |
| 2026-10-05 | $0.1018 | $102.01M | – |
| 2026-10-04 | $0.1041 | $69.50M | – |
| 2026-10-03 | $0.1019 | $70.60M | – |
| 2026-10-02 | $0.1025 | $171.48M | – |
| 2026-10-01 | $0.1027 | $186.40M | – |
| 2026-09-30 | $0.1047 | $299.28M | – |
| 2026-09-29 | $0.1023 | $538.66M | – |
| 2026-09-28 | $0.1219 | $1.30B | – |
| 2026-09-27 | $0.0959 | $90.76M | – |
| 2026-09-26 | $0.0935 | $66.60M | – |
| 2026-09-25 | $0.0955 | $132.10M | – |
| 2026-09-24 | $0.0930 | $109.86M | – |
| 2026-09-23 | $0.0904 | $168.92M | – |
| 2026-09-22 | $0.0990 | $241.13M | – |
| 2026-09-21 | $0.0932 | $194.39M | – |
| 2026-09-20 | $0.0865 | $227.05M | – |
| 2026-09-19 | $0.0814 | $100.50M | – |
| 2026-09-18 | $0.0791 | $85.67M | – |
| 2026-09-17 | $0.0746 | $56.76M | – |
| 2026-09-16 | $0.0739 | $57.15M | – |
| 2026-09-15 | $0.0743 | $92.53M | – |
| 2026-09-14 | $0.0777 | $49.12M | – |
| 2026-09-13 | $0.0751 | $35.68M | – |
| 2026-09-12 | $0.0747 | $19.89M | – |
| 2026-09-11 | $0.0744 | $51.29M | – |
| 2026-09-10 | $0.0748 | $38.35M | – |
| 2026-09-09 | $0.0765 | $58.81M | – |
| 2026-09-08 | $0.0791 | $54.68M | – |
| 2026-09-07 | $0.0819 | $74.91M | – |
| 2026-09-06 | $0.0816 | $42.87M | – |
| 2026-09-05 | $0.0802 | $45.47M | – |
| 2026-09-04 | $0.0783 | $52.03M | – |
| 2026-09-03 | $0.0793 | $68.70M | – |
| 2026-09-02 | $0.0745 | $32.91M | – |
| 2026-09-01 | $0.0741 | $49.92M | – |
| 2026-08-31 | $0.0736 | $41.71M | – |
| 2026-08-30 | $0.0734 | $42.18M | – |
| 2026-08-29 | $0.0755 | $24.98M | – |
| 2026-08-28 | $0.0761 | $77.34M | – |
| 2026-08-27 | $0.0788 | $48.02M | – |
| 2026-08-26 | $0.0786 | $59.08M | – |
| 2026-08-25 | $0.0777 | $122.56M | – |
| 2026-08-24 | $0.0792 | $112.52M | – |
| 2026-08-23 | $0.0799 | $93.91M | – |
| 2026-08-22 | $0.0775 | $190.91M | – |
| 2026-08-21 | $0.0798 | $151.25M | – |
| 2026-08-20 | $0.0735 | $92.14M | – |
| 2026-08-19 | $0.0706 | $69.17M | – |
| 2026-08-18 | $0.0673 | $29.26M | – |
| 2026-08-17 | $0.0659 | $31.78M | – |
| 2026-08-16 | $0.0646 | $18.19M | – |
| 2026-08-15 | $0.0654 | $17.16M | – |
| 2026-08-14 | $0.0658 | $27.75M | – |
| 2026-08-13 | $0.0655 | $27.12M | – |
| 2026-08-12 | $0.0660 | $21.39M | – |
| 2026-08-11 | $0.0664 | $35.59M | – |
| 2026-08-10 | $0.0676 | $25.70M | – |
| 2026-08-09 | $0.0686 | $23.27M | – |
| 2026-08-08 | $0.0690 | $24.11M | – |
| 2026-08-07 | $0.0681 | $28.60M | – |
| 2026-08-06 | $0.0682 | $31.48M | – |
| 2026-08-05 | $0.0691 | $27.48M | – |
| 2026-08-04 | $0.0694 | $42.74M | – |
| 2026-08-03 | $0.0704 | $34.73M | – |
| 2026-08-02 | $0.0700 | $31.36M | – |
| 2026-08-01 | $0.0691 | $31.00M | – |
| 2026-07-31 | $0.0687 | $29.80M | – |
| 2026-07-30 | $0.0684 | $26.03M | – |
| 2026-07-29 | $0.0678 | $31.68M | – |
| 2026-07-28 | $0.0684 | $42.13M | – |
| 2026-07-27 | $0.0681 | $37.29M | – |
| 2026-07-26 | $0.0701 | $31.40M | – |
| 2026-07-25 | $0.0709 | $32.64M | – |
| 2026-07-24 | $0.0707 | $46.61M | – |
| 2026-07-23 | $0.0711 | $69.90M | – |
| 2026-07-22 | $0.0728 | $84.07M | – |
| 2026-07-21 | $0.0695 | $68.40M | – |
| 2026-07-20 | $0.0667 | $42.78M | – |
| 2026-07-19 | $0.0665 | $34.76M | – |
| 2026-07-18 | $0.0670 | $30.19M | – |
| 2026-07-17 | $0.0659 | $44.50M | – |
| 2026-07-16 | $0.0666 | $45.48M | – |
| 2026-07-15 | $0.0679 | $48.07M | – |
| 2026-07-14 | $0.0673 | $57.08M | – |
| 2026-07-13 | $0.0666 | $47.06M | – |
| 2026-07-12 | $0.0676 | $42.42M | – |
| 2026-07-11 | $0.0685 | $95.62M | – |
| 2026-07-10 | $0.0703 | $41.43M | – |
| 2026-07-09 | $0.0699 | $47.73M | – |
| 2026-07-08 | $0.0692 | $46.60M | – |
| 2026-07-07 | $0.0710 | $57.43M | – |
| 2026-07-06 | $0.0732 | $55.87M | – |
| 2026-07-05 | $0.0761 | $49.75M | – |
| 2026-07-04 | $0.0772 | $80.76M | – |
| 2026-07-03 | $0.0733 | $90.89M | – |
| 2026-07-02 | $0.0708 | $67.61M | – |
| 2026-07-01 | $0.0718 | $61.00M | – |
| 2026-06-30 | $0.0694 | $59.45M | – |
| 2026-06-29 | $0.0716 | $46.73M | – |
| 2026-06-28 | $0.0709 | $36.69M | – |
| 2026-06-27 | $0.0718 | $44.67M | – |
| 2026-06-26 | $0.0708 | $60.28M | – |
| 2026-06-25 | $0.0733 | $66.63M | – |
| 2026-06-24 | $0.0755 | $74.77M | – |
| 2026-06-23 | $0.0775 | $43.94M | – |
| 2026-06-22 | $0.0786 | $43.14M | – |
| 2026-06-21 | $0.0780 | $34.59M | – |
| 2026-06-20 | $0.0805 | $39.73M | – |
| 2026-06-19 | $0.0805 | $49.97M | – |
| 2026-06-18 | $0.0802 | $71.74M | – |
| 2026-06-17 | $0.0811 | $78.93M | – |
| 2026-06-16 | $0.0805 | $78.37M | – |
| 2026-06-15 | $0.0825 | $101.53M | – |
| 2026-06-14 | $0.0811 | $59.28M | – |
| 2026-06-13 | $0.0783 | $45.69M | – |
| 2026-06-12 | $0.0778 | $65.46M | – |
| 2026-06-11 | $0.0793 | $65.93M | – |
| 2026-06-10 | $0.0777 | $56.54M | – |
| 2026-06-09 | $0.0794 | $50.37M | – |
| 2026-06-08 | $0.0813 | $52.67M | – |
| 2026-06-07 | $0.0818 | $58.12M | – |
| 2026-06-06 | $0.0798 | $88.73M | – |
| 2026-06-05 | $0.0802 | $152.33M | – |
| 2026-06-04 | $0.0837 | $136.06M | – |
| 2026-06-03 | $0.0852 | $94.16M | – |
| 2026-06-02 | $0.0869 | $113.60M | – |
| 2026-06-01 | $0.0921 | $144.90M | – |
| 2026-05-31 | $0.0965 | $158.05M | – |
| 2026-05-30 | $0.0950 | $474.21M | – |
| 2026-05-29 | $0.0995 | $295.11M | – |
| 2026-05-28 | $0.0910 | $258.19M | – |
| 2026-05-27 | $0.0856 | $49.87M | – |
| 2026-05-26 | $0.0865 | $53.32M | – |
| 2026-05-25 | $0.0881 | $43.30M | – |
| 2026-05-24 | $0.0884 | $38.63M | – |
| 2026-05-23 | $0.0897 | $68.38M | – |
| 2026-05-22 | $0.0879 | $76.40M | – |
| 2026-05-21 | $0.0898 | $53.58M | – |
| 2026-05-20 | $0.0887 | $44.25M | – |
| 2026-05-19 | $0.0885 | $46.92M | – |
| 2026-05-18 | $0.0901 | $59.67M | – |
| 2026-05-17 | $0.0900 | $44.57M | – |
| 2026-05-16 | $0.0912 | $50.06M | – |
| 2026-05-15 | $0.0928 | $72.85M | – |
| 2026-05-14 | $0.0949 | $98.68M | – |
| 2026-05-13 | $0.0935 | $83.56M | – |
| 2026-05-12 | $0.0938 | $84.36M | – |
| 2026-05-11 | $0.0969 | $97.10M | – |
| 2026-05-10 | $0.0974 | $124.19M | – |
| 2026-05-09 | $0.0928 | $63.38M | – |
| 2026-05-08 | $0.0926 | $71.15M | – |
| 2026-05-07 | $0.0900 | $80.42M | – |
| 2026-05-06 | $0.0914 | $87.63M | – |
| 2026-05-05 | $0.0903 | $79.11M | – |
| 2026-05-04 | $0.0877 | $75.41M | – |
| 2026-05-03 | $0.0877 | $39.71M | – |
| 2026-05-02 | $0.0886 | $36.53M | – |
| 2026-05-01 | $0.0881 | $54.86M | – |
| 2026-04-30 | $0.0873 | $48.71M | – |
| 2026-04-29 | $0.0886 | $70.37M | – |
| 2026-04-28 | $0.0889 | $53.06M | – |
| 2026-04-27 | $0.0898 | $78.92M | – |
| 2026-04-26 | $0.0924 | $67.68M | – |
| 2026-04-25 | $0.0912 | $55.23M | – |
| 2026-04-24 | $0.0910 | $66.11M | – |
| 2026-04-23 | $0.0908 | $65.72M | – |
| 2026-04-22 | $0.0908 | $97.33M | – |
| 2026-04-21 | $0.0904 | $84.05M | – |
| 2026-04-20 | $0.0897 | $123.48M | – |
| 2026-04-19 | $0.0874 | $88.08M | – |
| 2026-04-18 | $0.0889 | $68.74M | – |
| 2026-04-17 | $0.0908 | $118.11M | – |
| 2026-04-16 | $0.0906 | $112.86M | – |
| 2026-04-15 | $0.0871 | $73.19M | – |
| 2026-04-14 | $0.0850 | $75.38M | – |
| 2026-04-13 | $0.0879 | $89.81M | – |
| 2026-04-12 | $0.0852 | $65.13M | – |
| 2026-04-11 | $0.0884 | $59.63M | – |
| 2026-04-10 | $0.0896 | $79.69M | – |
| 2026-04-09 | $0.0894 | $82.18M | – |
| 2026-04-08 | $0.0890 | $141.48M | – |
| 2026-04-07 | $0.0920 | $88.18M | – |
| 2026-04-06 | $0.0874 | $80.17M | – |
| 2026-04-05 | $0.0880 | $52.96M | – |
| 2026-04-04 | $0.0875 | $43.15M | – |
| 2026-04-03 | $0.0877 | $65.36M | – |
| 2026-04-02 | $0.0879 | $73.06M | – |
| 2026-04-01 | $0.0885 | $89.84M | – |
| 2026-03-31 | $0.0876 | $107.28M | – |
| 2026-03-30 | $0.0871 | $67.30M | – |
| 2026-03-29 | $0.0880 | $50.84M | – |
| 2026-03-28 | $0.0898 | $51.24M | – |
| 2026-03-27 | $0.0890 | $69.46M | – |
| 2026-03-26 | $0.0911 | $79.50M | – |
| 2026-03-25 | $0.0947 | $98.31M | – |
| 2026-03-24 | $0.0942 | $93.94M | – |
| 2026-03-23 | $0.0932 | $136.71M | – |
| 2026-03-22 | $0.0891 | $88.99M | – |
| 2026-03-21 | $0.0915 | $49.46M | – |
| 2026-03-20 | $0.0932 | $65.73M | – |
| 2026-03-19 | $0.0929 | $89.13M | – |
| 2026-03-18 | $0.0958 | $109.60M | – |
| 2026-03-17 | $0.0988 | $114.05M | – |
| 2026-03-16 | $0.1003 | $167.31M | – |
| 2026-03-15 | $0.0962 | $112.51M | – |
| 2026-03-14 | $0.0936 | $93.47M | – |
| 2026-03-13 | $0.0951 | $128.35M | – |
| 2026-03-12 | $0.0948 | $76.54M | – |
| 2026-03-11 | $0.0942 | $97.61M | – |
| 2026-03-10 | $0.0951 | $115.54M | – |
| 2026-03-09 | $0.0943 | $107.87M | – |
| 2026-03-08 | $0.0940 | $74.84M | – |
| 2026-03-07 | $0.0957 | $49.58M | – |
| 2026-03-06 | $0.0975 | $88.90M | – |
| 2026-03-05 | $0.0995 | $95.11M | – |
| 2026-03-04 | $0.1012 | $140.25M | – |
| 2026-03-03 | $0.0970 | $123.30M | – |
| 2026-03-02 | $0.0980 | $128.56M | – |
| 2026-03-01 | $0.0970 | $112.56M | – |
| 2026-02-28 | $0.1003 | $145.28M | – |
| 2026-02-27 | $0.1005 | $122.53M | – |
| 2026-02-26 | $0.1025 | $112.87M | – |
| 2026-02-25 | $0.1018 | $142.17M | – |
| 2026-02-24 | $0.0951 | $81.54M | – |
| 2026-02-23 | $0.0949 | $111.76M | – |
| 2026-02-22 | $0.0980 | $56.94M | – |
| 2026-02-21 | $0.0997 | $56.49M | – |
| 2026-02-20 | $0.0998 | $98.98M | – |
| 2026-02-19 | $0.0976 | $82.13M | – |
| 2026-02-18 | $0.0991 | $92.05M | – |
| 2026-02-17 | $0.1021 | $90.25M | – |
| 2026-02-16 | $0.1017 | $91.82M | – |
| 2026-02-15 | $0.1003 | $152.50M | – |
| 2026-02-14 | $0.1039 | $226.47M | – |
| 2026-02-13 | $0.0988 | $117.05M | – |
| 2026-02-12 | $0.0930 | $141.97M | – |
| 2026-02-11 | $0.0890 | $115.25M | – |
| 2026-02-10 | $0.0906 | $100.41M | – |
| 2026-02-09 | $0.0920 | $123.68M | – |
| 2026-02-08 | $0.0913 | $142.07M | – |
| 2026-02-07 | $0.0900 | $149.89M | – |
| 2026-02-06 | $0.0912 | $383.54M | – |
| 2026-02-05 | $0.0782 | $317.37M | – |
| 2026-02-04 | $0.0893 | $202.59M | – |
| 2026-02-03 | $0.0903 | $169.55M | – |
| 2026-02-02 | $0.0932 | $220.93M | – |
| 2026-02-01 | $0.0887 | $157.94M | – |
| 2026-01-31 | $0.0928 | $239.15M | – |
| 2026-01-30 | $0.0985 | $206.52M | – |
| 2026-01-29 | $0.1010 | $169.63M | – |
| 2026-01-28 | $0.1069 | $128.54M | – |
| 2026-01-27 | $0.1081 | $111.15M | – |
| 2026-01-26 | $0.1065 | $123.48M | – |
| 2026-01-25 | $0.1031 | $133.27M | – |
| 2026-01-24 | $0.1085 | $69.60M | – |
| 2026-01-23 | $0.1094 | $131.08M | – |
| 2026-01-22 | $0.1081 | $121.82M | – |
| 2026-01-21 | $0.1092 | $247.56M | – |
| 2026-01-20 | $0.1056 | $177.56M | – |
| 2026-01-19 | $0.1108 | $196.63M | – |
| 2026-01-18 | $0.1120 | $112.54M | – |
| 2026-01-17 | $0.1187 | $95.62M | – |
| 2026-01-16 | $0.1186 | $144.82M | – |
| 2026-01-15 | $0.1177 | $181.53M | – |
| 2026-01-14 | $0.1234 | $296.63M | – |
| 2026-01-13 | $0.1221 | $212.00M | – |
| 2026-01-12 | $0.1150 | $180.81M | – |
| 2026-01-11 | $0.1172 | $110.94M | – |
| 2026-01-10 | $0.1177 | $70.87M | – |
| 2026-01-09 | $0.1201 | $180.01M | – |
| 2026-01-08 | $0.1205 | $187.71M | – |
| 2026-01-07 | $0.1234 | $189.39M | – |
| 2026-01-06 | $0.1288 | $294.64M | – |
| 2026-01-05 | $0.1318 | $253.95M | – |
| 2026-01-04 | $0.1252 | $199.49M | – |
| 2026-01-03 | $0.1207 | $132.96M | – |
| 2026-01-02 | $0.1215 | $217.45M | – |
| 2026-01-01 | $0.1142 | $115.65M | – |
| 2025-12-31 | $0.1062 | $137.47M | – |
| 2025-12-30 | $0.1117 | $104.29M | – |
| 2025-12-29 | $0.1127 | $131.59M | – |
| 2025-12-28 | $0.1153 | $69.05M | – |
| 2025-12-27 | $0.1152 | $71.60M | – |
| 2025-12-26 | $0.1116 | $119.02M | – |
| 2025-12-25 | $0.1088 | $85.75M | – |
| 2025-12-24 | $0.1093 | $85.42M | – |
| 2025-12-23 | $0.1104 | $112.03M | – |
| 2025-12-22 | $0.1141 | $144.06M | – |
| 2025-12-21 | $0.1119 | $96.26M | – |
| 2025-12-20 | $0.1137 | $92.54M | – |
| 2025-12-19 | $0.1120 | $181.20M | – |
| 2025-12-18 | $0.1050 | $170.00M | – |
| 2025-12-17 | $0.1096 | $114.54M | – |
| 2025-12-16 | $0.1145 | $104.45M | – |
| 2025-12-15 | $0.1142 | $138.83M | – |
| 2025-12-14 | $0.1183 | $107.63M | – |
| 2025-12-13 | $0.1231 | $98.86M | – |
| 2025-12-12 | $0.1239 | $142.76M | – |
| 2025-12-11 | $0.1300 | $164.23M | – |
| 2025-12-10 | $0.1348 | $174.00M | – |
| 2025-12-09 | $0.1391 | $180.70M | – |
| 2025-12-08 | $0.1346 | $154.67M | – |
| 2025-12-07 | $0.1310 | $177.24M | – |
| 2025-12-06 | $0.1340 | $91.74M | – |
| 2025-12-05 | $0.1342 | $162.71M | – |
| 2025-12-04 | $0.1395 | $199.93M | – |
| 2025-12-03 | $0.1461 | $280.81M | – |
| 2025-12-02 | $0.1446 | $222.02M | – |
| 2025-12-01 | $0.1332 | $235.38M | – |
| 2025-11-30 | $0.1418 | $134.82M | – |
| 2025-11-29 | $0.1434 | $114.67M | – |
| 2025-11-28 | $0.1454 | $204.23M | – |
| 2025-11-27 | $0.1471 | $185.54M | – |
| 2025-11-26 | $0.1480 | $222.27M | – |
| 2025-11-25 | $0.1448 | $252.73M | – |
| 2025-11-24 | $0.1483 | $396.88M | – |
| 2025-11-23 | $0.1481 | $458.22M | – |
| 2025-11-22 | $0.1317 | $173.77M | – |
| 2025-11-21 | $0.1307 | $389.67M | – |
| 2025-11-20 | $0.1363 | $259.17M | – |
| 2025-11-19 | $0.1448 | $262.03M | – |
| 2025-11-18 | $0.1505 | $274.34M | – |
| 2025-11-17 | $0.1457 | $316.50M | – |
| 2025-11-16 | $0.1467 | $268.31M | – |
| 2025-11-15 | $0.1547 | $212.68M | – |
| 2025-11-14 | $0.1526 | $455.05M | – |
| 2025-11-13 | $0.1654 | $403.94M | – |
| 2025-11-12 | $0.1739 | $339.41M | – |
| 2025-11-11 | $0.1777 | $329.03M | – |
| 2025-11-10 | $0.1938 | $506.34M | – |
| 2025-11-09 | $0.1766 | $225.99M | – |
| 2025-11-08 | $0.1755 | $239.84M | – |
| 2025-11-07 | $0.1769 | $398.95M | – |
| 2025-11-06 | $0.1628 | $259.97M | – |
| 2025-11-05 | $0.1753 | $328.78M | – |
| 2025-11-04 | $0.1689 | $518.47M | – |
| 2025-11-03 | $0.1754 | $434.85M | – |
| 2025-11-02 | $0.1949 | $257.79M | – |
| 2025-11-01 | $0.1963 | $320.74M | – |
| 2025-10-31 | $0.2011 | $461.94M | – |
| 2025-10-30 | $0.1965 | $722.36M | – |
| 2025-10-29 | $0.2012 | $606.20M | – |
| 2025-10-28 | $0.1946 | $1.17B | – |
| 2025-10-27 | $0.1845 | $264.25M | – |
| 2025-10-26 | $0.1799 | $167.93M | – |
| 2025-10-25 | $0.1726 | $132.12M | – |
| 2025-10-24 | $0.1708 | $231.04M | – |
| 2025-10-23 | $0.1650 | $235.22M | – |
| 2025-10-22 | $0.1661 | $248.68M | – |
| 2025-10-21 | $0.1705 | $245.74M | – |
| 2025-10-20 | $0.1758 | $222.40M | – |
| 2025-10-19 | $0.1704 | $195.27M | – |
| 2025-10-18 | $0.1659 | $160.58M | – |