Hedera
HBAR
Rank #28
$0.1463
Updated 2 months ago
Market Cap
$6.21B
24h Volume
$277.10M
Avg Volume (90d)
$238.45M
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 |