Hedera
HBAR
Rank #28
$0.1463
Updated 4 months ago
Market Cap
$6.21B
24h Volume
$277.10M
Avg Volume (6m)
$313.98M
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 |