Hedera
HBAR
Rank #28
$0.1820
Updated 6 days ago
Market Cap
$7.76B
24h Volume
$326.01M
Avg Volume (30d)
$321.86M
24h High/Low
$0.1958
$0.1824
$0.1824
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 |
|---|---|---|---|---|---|---|
| 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 |