What historical data is shown for HBAR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Hedera (HBAR) Historical Data
HBAR
Layer-1
Hedera Historical Price Information — Daily HBAR Open, High, Low, Close & Volume
$0.06895
-0.86% 1D
Recently Viewed
1H+0.19%
1D-0.86%
1W-10.02%
1M-33.71%
Hedera (HBAR) has 90 days of daily open, high, low and close on file. Over that window HBAR ranged $0.06466 to $0.1219, closed at $0.06909 and is up 1.5% across the window.
Hedera — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1219
Window low
$0.06466
First → last
+1.50%
Latest close
$0.06909
vs live
-0.20%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
HBAR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.06957 | $0.06976 | $0.06759 | $0.06909 | -0.69% | $26,869 | $3.06B |
| Nov 3, 2026 | $0.06973 | $0.07064 | $0.06882 | $0.06957 | -0.23% | $131,205 | $3.08B |
| Nov 2, 2026 | $0.07173 | $0.07203 | $0.06901 | $0.06973 | -2.79% | $103,644 | $3.09B |
| Nov 1, 2026 | $0.07188 | $0.0724 | $0.0708 | $0.07173 | -0.21% | $111,806 | $3.18B |
| Oct 31, 2026 | $0.0723 | $0.07314 | $0.07133 | $0.07188 | -0.58% | $176,686 | $3.19B |
| Oct 30, 2026 | $0.06901 | $0.07247 | $0.0666 | $0.0723 | +4.77% | $346,769 | $3.20B |
| Oct 29, 2026 | $0.07491 | $0.07577 | $0.06633 | $0.06901 | -7.88% | $621,636 | $3.06B |
| Oct 28, 2026 | $0.07612 | $0.07731 | $0.07466 | $0.07491 | -1.59% | $554,114 | $3.32B |
| Oct 27, 2026 | $0.07731 | $0.07759 | $0.07528 | $0.07612 | -1.54% | $302,950 | $3.37B |
| Oct 26, 2026 | $0.0775 | $0.07805 | $0.07627 | $0.07731 | -0.25% | $241,819 | $3.43B |
| Oct 25, 2026 | $0.07791 | $0.07861 | $0.07643 | $0.0775 | -0.53% | $155,825 | $3.44B |
| Oct 24, 2026 | $0.07746 | $0.07833 | $0.07495 | $0.07791 | +0.58% | $193,689 | $3.45B |
| Oct 23, 2026 | $0.07993 | $0.08172 | $0.0759 | $0.07746 | -3.09% | $264,810 | $3.43B |
| Oct 22, 2026 | $0.08394 | $0.08448 | $0.07853 | $0.07993 | -4.78% | $1.25M | $3.54B |
| Oct 21, 2026 | $0.08438 | $0.0864 | $0.08292 | $0.08394 | -0.52% | $458,664 | $3.72B |
| Oct 20, 2026 | $0.08307 | $0.08573 | $0.08191 | $0.08438 | +1.58% | $353,170 | $3.74B |
| Oct 19, 2026 | $0.08544 | $0.08547 | $0.08178 | $0.08307 | -2.77% | $447,014 | $3.68B |
| Oct 18, 2026 | $0.08534 | $0.08975 | $0.0815 | $0.08544 | +0.12% | $797,190 | $3.79B |
| Oct 17, 2026 | $0.08359 | $0.08579 | $0.08212 | $0.08534 | +2.09% | $243,145 | $3.78B |
| Oct 16, 2026 | $0.0852 | $0.08718 | $0.08212 | $0.08359 | -1.89% | $320,502 | $3.71B |
| Oct 15, 2026 | $0.08454 | $0.08559 | $0.08018 | $0.0852 | +0.78% | $303,849 | $3.78B |
| Oct 14, 2026 | $0.08698 | $0.08814 | $0.08328 | $0.08454 | -2.81% | $522,623 | $3.75B |
| Oct 13, 2026 | $0.08689 | $0.0889 | $0.08426 | $0.08698 | +0.10% | $293,952 | $3.86B |
| Oct 12, 2026 | $0.09414 | $0.09523 | $0.08669 | $0.08689 | -7.70% | $612,846 | $3.85B |
| Oct 11, 2026 | $0.09249 | $0.09458 | $0.09072 | $0.09414 | +1.78% | $301,597 | $4.17B |
| Oct 10, 2026 | $0.09234 | $0.09363 | $0.09168 | $0.09249 | +0.16% | $302,656 | $4.10B |
| Oct 9, 2026 | $0.09034 | $0.09286 | $0.08934 | $0.09234 | +2.21% | $338,389 | $4.09B |
| Oct 8, 2026 | $0.09289 | $0.09673 | $0.08758 | $0.09034 | -2.75% | $973,030 | $4.00B |
| Oct 7, 2026 | $0.09964 | $0.0999 | $0.09177 | $0.09289 | -6.77% | $727,034 | $4.12B |
| Oct 6, 2026 | $0.10164 | $0.10205 | $0.09944 | $0.09964 | -1.97% | $423,257 | $4.42B |
| Oct 5, 2026 | $0.10406 | $0.10493 | $0.1003 | $0.10164 | -2.33% | $484,672 | $4.51B |
| Oct 4, 2026 | $0.10198 | $0.10445 | $0.10073 | $0.10406 | +2.04% | $479,761 | $4.61B |
| Oct 3, 2026 | $0.1024 | $0.10301 | $0.10014 | $0.10198 | -0.41% | $361,611 | $4.52B |
| Oct 2, 2026 | $0.10265 | $0.10709 | $0.09672 | $0.1024 | -0.24% | $960,615 | $4.54B |
| Oct 1, 2026 | $0.10476 | $0.10724 | $0.10168 | $0.10265 | -2.01% | $686,871 | $4.55B |
| Sep 30, 2026 | $0.10229 | $0.1100 | $0.10114 | $0.10476 | +2.41% | $1.44M | $4.64B |
| Sep 29, 2026 | $0.1219 | $0.12287 | $0.09938 | $0.10229 | -16.09% | $4.31M | $4.53B |
| Sep 28, 2026 | $0.0958 | $0.13085 | $0.09418 | $0.1219 | +27.24% | $11.73M | $5.40B |
| Sep 27, 2026 | $0.09356 | $0.09605 | $0.09237 | $0.0958 | +2.39% | $798,616 | $4.25B |
| Sep 26, 2026 | $0.09573 | $0.09573 | $0.09188 | $0.09356 | -2.27% | $534,084 | $4.15B |
| Sep 25, 2026 | $0.09312 | $0.0967 | $0.09153 | $0.09573 | +2.80% | $934,061 | $4.24B |
| Sep 24, 2026 | $0.09051 | $0.0949 | $0.08817 | $0.09312 | +2.88% | $802,325 | $4.13B |
| Sep 23, 2026 | $0.09903 | $0.1013 | $0.08891 | $0.09051 | -8.60% | $1.27M | $4.01B |
| Sep 22, 2026 | $0.09336 | $0.10069 | $0.09121 | $0.09903 | +6.07% | $1.74M | $4.39B |
| Sep 21, 2026 | $0.08653 | $0.09352 | $0.08493 | $0.09336 | +7.89% | $1.12M | $4.14B |
| Sep 20, 2026 | $0.08144 | $0.08998 | $0.07955 | $0.08653 | +6.25% | $1.30M | $3.84B |
| Sep 19, 2026 | $0.07917 | $0.08241 | $0.07819 | $0.08144 | +2.87% | $614,349 | $3.61B |
| Sep 18, 2026 | $0.07467 | $0.07994 | $0.07436 | $0.07917 | +6.03% | $639,959 | $3.51B |
| Sep 17, 2026 | $0.07393 | $0.0766 | $0.07341 | $0.07467 | +1.00% | $537,280 | $3.31B |
| Sep 16, 2026 | $0.07429 | $0.07481 | $0.07198 | $0.07393 | -0.48% | $275,857 | $3.28B |
| Sep 15, 2026 | $0.07774 | $0.07988 | $0.07409 | $0.07429 | -4.44% | $482,326 | $3.29B |
| Sep 14, 2026 | $0.0751 | $0.07932 | $0.07509 | $0.07774 | +3.52% | $359,237 | $3.45B |
| Sep 13, 2026 | $0.07471 | $0.07749 | $0.07462 | $0.0751 | +0.52% | $244,746 | $3.33B |
| Sep 12, 2026 | $0.07442 | $0.07506 | $0.07405 | $0.07471 | +0.39% | $134,373 | $3.31B |
| Sep 11, 2026 | $0.07476 | $0.07705 | $0.07335 | $0.07442 | -0.45% | $256,145 | $3.30B |
| Sep 10, 2026 | $0.07658 | $0.07724 | $0.07462 | $0.07476 | -2.38% | $214,890 | $3.31B |
| Sep 9, 2026 | $0.07907 | $0.07996 | $0.0758 | $0.07658 | -3.15% | $457,846 | $3.39B |
| Sep 8, 2026 | $0.0819 | $0.08298 | $0.0788 | $0.07907 | -3.46% | $308,711 | $3.50B |
| Sep 7, 2026 | $0.08163 | $0.08319 | $0.0800 | $0.0819 | +0.33% | $573,603 | $3.63B |
| Sep 6, 2026 | $0.0802 | $0.08227 | $0.08016 | $0.08163 | +1.78% | $413,441 | $3.62B |
| Sep 5, 2026 | $0.07835 | $0.08152 | $0.07835 | $0.0802 | +2.36% | $368,509 | $3.56B |
| Sep 4, 2026 | $0.07928 | $0.07968 | $0.07646 | $0.07835 | -1.17% | $305,731 | $3.47B |
| Sep 3, 2026 | $0.0746 | $0.08097 | $0.07431 | $0.07928 | +6.27% | $525,517 | $3.51B |
| Sep 2, 2026 | $0.0741 | $0.0746 | $0.07282 | $0.0746 | +0.67% | $191,907 | $3.31B |
| Sep 1, 2026 | $0.07364 | $0.07559 | $0.07348 | $0.0741 | +0.62% | $249,744 | $3.28B |
| Aug 31, 2026 | $0.07355 | $0.07459 | $0.07314 | $0.07364 | +0.12% | $230,756 | $3.26B |
| Aug 30, 2026 | $0.07551 | $0.07614 | $0.0730 | $0.07355 | -2.60% | $211,661 | $3.26B |
| Aug 29, 2026 | $0.07609 | $0.07628 | $0.07461 | $0.07551 | -0.76% | $143,505 | $3.35B |
| Aug 28, 2026 | $0.07875 | $0.07974 | $0.07386 | $0.07609 | -3.38% | $468,355 | $3.37B |
| Aug 27, 2026 | $0.07858 | $0.0797 | $0.0770 | $0.07875 | +0.22% | $339,222 | $3.49B |
| Aug 26, 2026 | $0.07775 | $0.07873 | $0.07634 | $0.07858 | +1.07% | $288,821 | $3.48B |
| Aug 25, 2026 | $0.07924 | $0.08423 | $0.07732 | $0.07775 | -1.88% | $799,077 | $3.45B |
| Aug 24, 2026 | $0.07981 | $0.08123 | $0.07749 | $0.07924 | -0.71% | $509,253 | $3.51B |
| Aug 23, 2026 | $0.07743 | $0.0810 | $0.0758 | $0.07981 | +3.07% | $475,113 | $3.54B |
| Aug 22, 2026 | $0.07976 | $0.08687 | $0.07502 | $0.07743 | -2.92% | $893,955 | $3.43B |
| Aug 21, 2026 | $0.07346 | $0.08077 | $0.07346 | $0.07976 | +8.58% | $909,550 | $3.54B |
| Aug 20, 2026 | $0.07059 | $0.07446 | $0.07023 | $0.07346 | +4.07% | $433,937 | $3.26B |
| Aug 19, 2026 | $0.06734 | $0.07178 | $0.06708 | $0.07059 | +4.83% | $347,712 | $3.13B |
| Aug 18, 2026 | $0.06601 | $0.06739 | $0.06523 | $0.06734 | +2.01% | $112,037 | $2.98B |
| Aug 17, 2026 | $0.06466 | $0.06638 | $0.06436 | $0.06601 | +2.09% | $123,032 | $2.93B |
| Aug 16, 2026 | $0.06549 | $0.06549 | $0.06449 | $0.06466 | -1.27% | $100,357 | $2.87B |
| Aug 15, 2026 | $0.0659 | $0.0664 | $0.0654 | $0.06549 | -0.62% | $68,830 | $2.90B |
| Aug 14, 2026 | $0.06551 | $0.0662 | $0.06484 | $0.0659 | +0.60% | $110,110 | $2.92B |
| Aug 13, 2026 | $0.06606 | $0.06695 | $0.0655 | $0.06551 | -0.83% | $135,599 | $2.90B |
| Aug 12, 2026 | $0.06643 | $0.06693 | $0.0656 | $0.06606 | -0.56% | $81,980 | $2.93B |
| Aug 11, 2026 | $0.06762 | $0.06799 | $0.06588 | $0.06643 | -1.76% | $151,967 | $2.94B |
| Aug 10, 2026 | $0.06858 | $0.06912 | $0.06752 | $0.06762 | -1.40% | $111,758 | $3.00B |
| Aug 9, 2026 | $0.06898 | $0.07003 | $0.06846 | $0.06858 | -0.58% | $431,537 | $3.04B |
| Aug 8, 2026 | $0.06807 | $0.06997 | $0.06797 | $0.06898 | +1.34% | $392,165 | $3.06B |
| Aug 7, 2026 | $0.06824 | $0.06885 | $0.06716 | $0.06807 | — | $211,359 | $3.02B |
Hedera Historical Data FAQ
Window highs, lows, best/worst days and volume for HederaWhat is the all-time high for HBAR?
Hedera's record price is about $0.569229. It currently trades at $0.06895, roughly 87.9% below that peak. The all-time low on record is $0.00986111. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the HBAR market cap?
Hedera has a market capitalisation of about $3.05B, on roughly $47.21M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did HBAR change over this window?
Across 90 daily candles, close-to-close moved up 1.50%.
What were HBAR's high and low in this window?
In this sample, the highest trade print is about $0.13085 (Sep 28, 2026) and the lowest about $0.06436 (Aug 17, 2026).
What were HBAR's best and worst days in this window?
Best close-to-close day was about +27.24% (Sep 28, 2026); worst was -16.09% (Sep 29, 2026).