Hedera
HBAR
Rank #28
$0.1463
Updated 25 days ago
Market Cap
$6.21B
24h Volume
$277.10M
Avg Volume (6m)
$344.97M
24h High/Low
$0.1500
$0.1335
$0.1335
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI 30 Index
GMCI Index
GMCI Layer 1 Index
Made in USA
Hedera Ecosystem
Outlier Ventures Portfolio
Directed Acyclic Graph (DAG)
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1463 | $0.1500 | $0.1335 | $0.1463 | $277.10M | $6.21B |
| Dec 2, 2025 | $0.1334 | $0.1459 | $0.1313 | $0.1459 | $178.15M | $5.81B |
| Dec 1, 2025 | $0.1419 | $0.1419 | $0.1309 | $0.1338 | $184.54M | $5.67B |
| Nov 30, 2025 | $0.1433 | $0.1460 | $0.1427 | $0.1438 | $109.15M | $6.11B |
| Nov 29, 2025 | $0.1454 | $0.1455 | $0.1428 | $0.1433 | $153.28M | $6.12B |
| Nov 28, 2025 | $0.1471 | $0.1501 | $0.1451 | $0.1459 | $174.74M | $6.23B |
| Nov 27, 2025 | $0.1480 | $0.1486 | $0.1446 | $0.1465 | $198.71M | $6.25B |
| Nov 26, 2025 | $0.1447 | $0.1493 | $0.1420 | $0.1485 | $215.51M | $6.17B |
| Nov 25, 2025 | $0.1484 | $0.1487 | $0.1414 | $0.1449 | $293.72M | $6.14B |
| Nov 24, 2025 | $0.1480 | $0.1506 | $0.1417 | $0.1485 | $463.10M | $6.24B |
| Nov 23, 2025 | $0.1317 | $0.1543 | $0.1317 | $0.1494 | $221.47M | $5.98B |
| Nov 22, 2025 | $0.1308 | $0.1324 | $0.1270 | $0.1324 | $281.62M | $5.49B |
| Nov 21, 2025 | $0.1364 | $0.1377 | $0.1257 | $0.1283 | $304.39M | $5.61B |
| Nov 20, 2025 | $0.1447 | $0.1474 | $0.1353 | $0.1397 | $237.17M | $6.09B |
| Nov 19, 2025 | $0.1505 | $0.1510 | $0.1385 | $0.1431 | $218.95M | $6.21B |
| Nov 18, 2025 | $0.1455 | $0.1519 | $0.1433 | $0.1512 | $303.64M | $6.24B |
| Nov 17, 2025 | $0.1467 | $0.1520 | $0.1431 | $0.1450 | $270.55M | $6.30B |
| Nov 16, 2025 | $0.1547 | $0.1552 | $0.1469 | $0.1471 | $189.72M | $6.44B |
| Nov 15, 2025 | $0.1529 | $0.1582 | $0.1529 | $0.1551 | $322.37M | $6.63B |
| Nov 14, 2025 | $0.1644 | $0.1644 | $0.1546 | $0.1546 | $412.70M | $6.77B |
| Nov 13, 2025 | $0.1739 | $0.1800 | $0.1624 | $0.1644 | $326.55M | $7.40B |
| Nov 12, 2025 | $0.1777 | $0.1860 | $0.1742 | $0.1749 | $280.70M | $7.63B |
| Nov 11, 2025 | $0.1820 | $0.1958 | $0.1824 | $0.1820 | $326.01M | $7.76B |
| Nov 10, 2025 | $0.1765 | $0.1765 | $0.1765 | $0.1765 | $208.61M | $7.49B |
| Nov 9, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $221.11M | $7.45B |
| Nov 8, 2025 | $0.1768 | $0.1768 | $0.1768 | $0.1768 | $373.86M | $7.52B |
| Nov 7, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $237.96M | $6.90B |
| Nov 6, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $309.00M | $7.44B |
| Nov 5, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $483.46M | $7.18B |
| Nov 4, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $399.40M | $7.44B |
| Nov 3, 2025 | $0.1947 | $0.1947 | $0.1947 | $0.1947 | $236.32M | $8.25B |
| Nov 2, 2025 | $0.1961 | $0.1961 | $0.1961 | $0.1961 | $294.63M | $8.33B |
| Nov 1, 2025 | $0.2015 | $0.2015 | $0.2015 | $0.2015 | $425.36M | $8.57B |
| Oct 31, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $648.93M | $8.34B |
| Oct 30, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $548.30M | $8.52B |
| Oct 29, 2025 | $0.1946 | $0.1946 | $0.1946 | $0.1946 | $1.04B | $8.26B |
| Oct 28, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $248.15M | $7.82B |
| Oct 27, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $155.98M | $7.66B |
| Oct 26, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $115.60M | $7.33B |
| Oct 25, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $208.08M | $7.25B |
| Oct 24, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $209.50M | $7.01B |
| Oct 23, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $223.58M | $7.04B |
| Oct 22, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $227.51M | $7.24B |
| Oct 21, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $204.53M | $7.47B |
| Oct 20, 2025 | $0.1704 | $0.1704 | $0.1704 | $0.1704 | $172.97M | $7.23B |
| Oct 19, 2025 | $0.1658 | $0.1658 | $0.1658 | $0.1658 | $140.47M | $7.03B |
| Oct 18, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $388.96M | $6.90B |
| Oct 17, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $308.60M | $7.22B |
| Oct 16, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $255.70M | $7.59B |
| Oct 15, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $453.33M | $8.07B |
| Oct 14, 2025 | $0.1942 | $0.1942 | $0.1942 | $0.1942 | $447.27M | $8.23B |
| Oct 13, 2025 | $0.1854 | $0.1854 | $0.1854 | $0.1854 | $318.88M | $7.85B |
| Oct 12, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $417.08M | $7.14B |
| Oct 11, 2025 | $0.1667 | $0.1667 | $0.1667 | $0.1667 | $707.91M | $7.16B |
| Oct 10, 2025 | $0.2132 | $0.2132 | $0.2132 | $0.2132 | $314.09M | $9.03B |
| Oct 9, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $245.12M | $9.31B |
| Oct 8, 2025 | $0.2186 | $0.2186 | $0.2186 | $0.2186 | $293.68M | $9.26B |
| Oct 7, 2025 | $0.2304 | $0.2304 | $0.2304 | $0.2304 | $347.08M | $9.77B |
| Oct 6, 2025 | $0.2165 | $0.2165 | $0.2165 | $0.2165 | $241.41M | $9.19B |
| Oct 5, 2025 | $0.2172 | $0.2172 | $0.2172 | $0.2172 | $195.90M | $9.21B |
| Oct 4, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $246.63M | $9.55B |
| Oct 3, 2025 | $0.2274 | $0.2274 | $0.2274 | $0.2274 | $256.50M | $9.63B |
| Oct 2, 2025 | $0.2240 | $0.2240 | $0.2240 | $0.2240 | $271.02M | $9.50B |
| Oct 1, 2025 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $233.50M | $9.11B |
| Sep 30, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $218.93M | $9.20B |
| Sep 29, 2025 | $0.2162 | $0.2162 | $0.2162 | $0.2162 | $114.63M | $9.17B |
| Sep 28, 2025 | $0.2128 | $0.2128 | $0.2128 | $0.2128 | $93.05M | $9.03B |
| Sep 27, 2025 | $0.2146 | $0.2146 | $0.2146 | $0.2146 | $224.66M | $9.09B |
| Sep 26, 2025 | $0.2072 | $0.2072 | $0.2072 | $0.2072 | $325.39M | $8.78B |
| Sep 25, 2025 | $0.2213 | $0.2213 | $0.2213 | $0.2213 | $194.38M | $9.38B |
| Sep 24, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $211.44M | $9.31B |
| Sep 23, 2025 | $0.2222 | $0.2222 | $0.2222 | $0.2222 | $358.37M | $9.42B |
| Sep 22, 2025 | $0.2342 | $0.2342 | $0.2342 | $0.2342 | $135.62M | $9.93B |
| Sep 21, 2025 | $0.2421 | $0.2421 | $0.2421 | $0.2421 | $168.80M | $10.26B |
| Sep 20, 2025 | $0.2390 | $0.2390 | $0.2390 | $0.2390 | $235.63M | $10.12B |
| Sep 19, 2025 | $0.2466 | $0.2466 | $0.2466 | $0.2466 | $314.67M | $10.46B |
| Sep 18, 2025 | $0.2427 | $0.2427 | $0.2427 | $0.2427 | $337.00M | $10.28B |
| Sep 17, 2025 | $0.2381 | $0.2381 | $0.2381 | $0.2381 | $184.72M | $10.09B |
| Sep 16, 2025 | $0.2371 | $0.2371 | $0.2371 | $0.2371 | $263.17M | $10.04B |
| Sep 15, 2025 | $0.2407 | $0.2407 | $0.2407 | $0.2407 | $227.66M | $10.20B |
| Sep 14, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $264.29M | $10.52B |
| Sep 13, 2025 | $0.2456 | $0.2456 | $0.2456 | $0.2456 | $282.30M | $10.41B |
| Sep 12, 2025 | $0.2398 | $0.2398 | $0.2398 | $0.2398 | $263.31M | $10.18B |
| Sep 11, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $203.78M | $9.92B |
| Sep 10, 2025 | $0.2282 | $0.2282 | $0.2282 | $0.2282 | $235.23M | $9.67B |
| Sep 9, 2025 | $0.2266 | $0.2266 | $0.2266 | $0.2266 | $192.00M | $9.61B |
| Sep 8, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $139.87M | $9.32B |
| Sep 7, 2025 | $0.2146 | $0.2146 | $0.2146 | $0.2146 | $82.96M | $9.10B |
| Sep 6, 2025 | $0.2184 | $0.2184 | $0.2184 | $0.2184 | $191.86M | $9.26B |
| Sep 5, 2025 | $0.2137 | $0.2137 | $0.2137 | $0.2137 | $206.45M | $9.06B |
| Sep 4, 2025 | $0.2193 | $0.2193 | $0.2193 | $0.2193 | $159.28M | $9.30B |
| Sep 3, 2025 | $0.2204 | $0.2204 | $0.2204 | $0.2204 | $272.16M | $9.33B |
| Sep 2, 2025 | $0.2139 | $0.2139 | $0.2139 | $0.2139 | $302.08M | $9.07B |
| Sep 1, 2025 | $0.2189 | $0.2189 | $0.2189 | $0.2189 | $145.95M | $9.29B |
| Aug 31, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | $173.28M | $9.57B |
| Aug 30, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $362.11M | $9.68B |
| Aug 29, 2025 | $0.2390 | $0.2390 | $0.2390 | $0.2390 | $216.38M | $10.13B |
| Aug 28, 2025 | $0.2376 | $0.2376 | $0.2376 | $0.2376 | $236.53M | $10.08B |
| Aug 27, 2025 | $0.2418 | $0.2418 | $0.2418 | $0.2418 | $288.25M | $10.25B |
| Aug 26, 2025 | $0.2308 | $0.2308 | $0.2308 | $0.2308 | $348.87M | $9.78B |
| Aug 25, 2025 | $0.2479 | $0.2479 | $0.2479 | $0.2479 | $323.47M | $10.53B |
| Aug 24, 2025 | $0.2531 | $0.2531 | $0.2531 | $0.2531 | $216.37M | $10.73B |
| Aug 23, 2025 | $0.2565 | $0.2565 | $0.2565 | $0.2565 | $457.53M | $10.89B |
| Aug 22, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $216.45M | $9.96B |
| Aug 21, 2025 | $0.2415 | $0.2415 | $0.2415 | $0.2415 | $303.09M | $10.24B |
| Aug 20, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $314.86M | $9.80B |
| Aug 19, 2025 | $0.2449 | $0.2449 | $0.2449 | $0.2449 | $344.26M | $10.38B |
| Aug 18, 2025 | $0.2526 | $0.2526 | $0.2526 | $0.2526 | $233.63M | $10.71B |
| Aug 17, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $230.27M | $10.69B |
| Aug 16, 2025 | $0.2475 | $0.2475 | $0.2475 | $0.2475 | $389.01M | $10.49B |
| Aug 15, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $633.65M | $10.56B |
| Aug 14, 2025 | $0.2667 | $0.2667 | $0.2667 | $0.2667 | $420.55M | $11.30B |
| Aug 13, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $353.55M | $11.05B |
| Aug 12, 2025 | $0.2471 | $0.2471 | $0.2471 | $0.2471 | $364.52M | $10.47B |
| Aug 11, 2025 | $0.2591 | $0.2591 | $0.2591 | $0.2591 | $246.03M | $10.98B |
| Aug 10, 2025 | $0.2668 | $0.2668 | $0.2668 | $0.2668 | $318.26M | $11.30B |
| Aug 9, 2025 | $0.2620 | $0.2620 | $0.2620 | $0.2620 | $444.42M | $11.11B |
| Aug 8, 2025 | $0.2597 | $0.2597 | $0.2597 | $0.2597 | $369.72M | $11.01B |
| Aug 7, 2025 | $0.2448 | $0.2448 | $0.2448 | $0.2448 | $357.08M | $10.38B |
| Aug 6, 2025 | $0.2390 | $0.2390 | $0.2390 | $0.2390 | $344.78M | $10.14B |
| Aug 5, 2025 | $0.2505 | $0.2505 | $0.2505 | $0.2505 | $437.90M | $10.62B |
| Aug 4, 2025 | $0.2487 | $0.2487 | $0.2487 | $0.2487 | $379.30M | $10.55B |
| Aug 3, 2025 | $0.2304 | $0.2304 | $0.2304 | $0.2304 | $433.30M | $9.77B |
| Aug 2, 2025 | $0.2423 | $0.2423 | $0.2423 | $0.2423 | $701.79M | $10.27B |
| Aug 1, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $647.30M | $10.66B |
| Jul 31, 2025 | $0.2563 | $0.2563 | $0.2563 | $0.2563 | $478.80M | $10.86B |
| Jul 30, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $474.95M | $11.17B |
| Jul 29, 2025 | $0.2707 | $0.2707 | $0.2707 | $0.2707 | $557.86M | $11.51B |
| Jul 28, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $908.93M | $12.31B |
| Jul 27, 2025 | $0.2794 | $0.2794 | $0.2794 | $0.2794 | $779.11M | $11.83B |
| Jul 26, 2025 | $0.2591 | $0.2591 | $0.2591 | $0.2591 | $887.03M | $10.97B |
| Jul 25, 2025 | $0.2392 | $0.2392 | $0.2392 | $0.2392 | $555.82M | $10.14B |
| Jul 24, 2025 | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $654.95M | $10.41B |
| Jul 23, 2025 | $0.2748 | $0.2748 | $0.2748 | $0.2748 | $640.81M | $11.64B |
| Jul 22, 2025 | $0.2713 | $0.2713 | $0.2713 | $0.2713 | $758.73M | $11.51B |
| Jul 21, 2025 | $0.2711 | $0.2711 | $0.2711 | $0.2711 | $587.45M | $11.49B |
| Jul 20, 2025 | $0.2679 | $0.2679 | $0.2679 | $0.2679 | $526.42M | $11.37B |
| Jul 19, 2025 | $0.2594 | $0.2594 | $0.2594 | $0.2594 | $1.15B | $10.99B |
| Jul 18, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $1.05B | $11.89B |
| Jul 17, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $662.36M | $9.98B |
| Jul 16, 2025 | $0.2323 | $0.2323 | $0.2323 | $0.2323 | $748.76M | $9.85B |
| Jul 15, 2025 | $0.2363 | $0.2363 | $0.2363 | $0.2363 | $1.20B | $10.02B |
| Jul 14, 2025 | $0.2405 | $0.2405 | $0.2405 | $0.2405 | $1.55B | $10.19B |
| Jul 13, 2025 | $0.1971 | $0.1971 | $0.1971 | $0.1971 | $606.67M | $8.37B |
| Jul 12, 2025 | $0.1938 | $0.1938 | $0.1938 | $0.1938 | $785.31M | $8.22B |
| Jul 11, 2025 | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $354.61M | $8.05B |
| Jul 10, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $283.21M | $7.24B |
| Jul 9, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $172.86M | $6.82B |
| Jul 8, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $171.19M | $6.71B |
| Jul 7, 2025 | $0.1594 | $0.1594 | $0.1594 | $0.1594 | $137.36M | $6.75B |
| Jul 6, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $116.52M | $6.54B |
| Jul 5, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $161.64M | $6.49B |
| Jul 4, 2025 | $0.1588 | $0.1588 | $0.1588 | $0.1588 | $214.92M | $6.73B |
| Jul 3, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $189.20M | $6.59B |
| Jul 2, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $137.38M | $6.13B |
| Jul 1, 2025 | $0.1500 | $0.1500 | $0.1500 | $0.1500 | $157.20M | $6.36B |
| Jun 30, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $99.41M | $6.47B |
| Jun 29, 2025 | $0.1479 | $0.1479 | $0.1479 | $0.1479 | $88.53M | $6.27B |
| Jun 28, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $132.00M | $6.20B |