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
$0.07306
-6.12% 1D
Recently Viewed
1H+0.65%
1D-6.12%
1W-6.42%
1M+10.70%
Hedera (HBAR) has 90 days of daily open, high, low and close on file. Over that window HBAR ranged $0.06466 to $0.0819, closed at $0.07331 and is down 9.0% across the window.
Hedera — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0819
Window low
$0.06466
First → last
-9.04%
Latest close
$0.07331
vs live
-0.34%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07429 | $0.07481 | $0.07198 | $0.07331 | -1.32% | $200,433 | $3.21B |
| Sep 15, 2026 | $0.07774 | $0.07988 | $0.07409 | $0.07429 | -4.44% | $482,326 | $3.26B |
| Sep 14, 2026 | $0.0751 | $0.07932 | $0.07509 | $0.07774 | +3.52% | $359,237 | $3.41B |
| Sep 13, 2026 | $0.07471 | $0.07749 | $0.07462 | $0.0751 | +0.52% | $244,746 | $3.29B |
| Sep 12, 2026 | $0.07442 | $0.07506 | $0.07405 | $0.07471 | +0.39% | $134,373 | $3.27B |
| Sep 11, 2026 | $0.07476 | $0.07705 | $0.07335 | $0.07442 | -0.45% | $256,145 | $3.26B |
| Sep 10, 2026 | $0.07658 | $0.07724 | $0.07462 | $0.07476 | -2.38% | $214,890 | $3.28B |
| Sep 9, 2026 | $0.07907 | $0.07996 | $0.0758 | $0.07658 | -3.15% | $457,846 | $3.36B |
| Sep 8, 2026 | $0.0819 | $0.08298 | $0.0788 | $0.07907 | -3.46% | $308,711 | $3.47B |
| Sep 7, 2026 | $0.08163 | $0.08319 | $0.0800 | $0.0819 | +0.33% | $573,603 | $3.59B |
| Sep 6, 2026 | $0.0802 | $0.08227 | $0.08016 | $0.08163 | +1.78% | $413,441 | $3.58B |
| Sep 5, 2026 | $0.07835 | $0.08152 | $0.07835 | $0.0802 | +2.36% | $368,509 | $3.52B |
| Sep 4, 2026 | $0.07928 | $0.07968 | $0.07646 | $0.07835 | -1.17% | $305,731 | $3.43B |
| Sep 3, 2026 | $0.0746 | $0.08097 | $0.07431 | $0.07928 | +6.27% | $525,517 | $3.47B |
| Sep 2, 2026 | $0.0741 | $0.0746 | $0.07282 | $0.0746 | +0.67% | $191,907 | $3.27B |
| Sep 1, 2026 | $0.07364 | $0.07559 | $0.07348 | $0.0741 | +0.62% | $249,744 | $3.25B |
| Aug 31, 2026 | $0.07355 | $0.07459 | $0.07314 | $0.07364 | +0.12% | $230,756 | $3.23B |
| Aug 30, 2026 | $0.07551 | $0.07614 | $0.0730 | $0.07355 | -2.60% | $211,661 | $3.22B |
| Aug 29, 2026 | $0.07609 | $0.07628 | $0.07461 | $0.07551 | -0.76% | $143,505 | $3.31B |
| Aug 28, 2026 | $0.07875 | $0.07974 | $0.07386 | $0.07609 | -3.38% | $468,355 | $3.34B |
| Aug 27, 2026 | $0.07858 | $0.0797 | $0.0770 | $0.07875 | +0.22% | $339,222 | $3.45B |
| Aug 26, 2026 | $0.07775 | $0.07873 | $0.07634 | $0.07858 | +1.07% | $288,821 | $3.44B |
| Aug 25, 2026 | $0.07924 | $0.08423 | $0.07732 | $0.07775 | -1.88% | $799,077 | $3.41B |
| Aug 24, 2026 | $0.07981 | $0.08123 | $0.07749 | $0.07924 | -0.71% | $509,253 | $3.47B |
| Aug 23, 2026 | $0.07743 | $0.0810 | $0.0758 | $0.07981 | +3.07% | $475,113 | $3.50B |
| Aug 22, 2026 | $0.07976 | $0.08687 | $0.07502 | $0.07743 | -2.92% | $893,955 | $3.39B |
| Aug 21, 2026 | $0.07346 | $0.08077 | $0.07346 | $0.07976 | +8.58% | $909,550 | $3.50B |
| Aug 20, 2026 | $0.07059 | $0.07446 | $0.07023 | $0.07346 | +4.07% | $433,937 | $3.22B |
| Aug 19, 2026 | $0.06734 | $0.07178 | $0.06708 | $0.07059 | +4.83% | $347,712 | $3.09B |
| Aug 18, 2026 | $0.06601 | $0.06739 | $0.06523 | $0.06734 | +2.01% | $112,037 | $2.95B |
| Aug 17, 2026 | $0.06466 | $0.06638 | $0.06436 | $0.06601 | +2.09% | $123,032 | $2.89B |
| Aug 16, 2026 | $0.06549 | $0.06549 | $0.06449 | $0.06466 | -1.27% | $100,357 | $2.83B |
| Aug 15, 2026 | $0.0659 | $0.0664 | $0.0654 | $0.06549 | -0.62% | $68,830 | $2.87B |
| Aug 14, 2026 | $0.06551 | $0.0662 | $0.06484 | $0.0659 | +0.60% | $110,110 | $2.89B |
| Aug 13, 2026 | $0.06606 | $0.06695 | $0.0655 | $0.06551 | -0.83% | $135,599 | $2.87B |
| Aug 12, 2026 | $0.06643 | $0.06693 | $0.0656 | $0.06606 | -0.56% | $81,980 | $2.90B |
| Aug 11, 2026 | $0.06762 | $0.06799 | $0.06588 | $0.06643 | -1.76% | $151,967 | $2.91B |
| Aug 10, 2026 | $0.06858 | $0.06912 | $0.06752 | $0.06762 | -1.40% | $111,758 | $2.96B |
| Aug 9, 2026 | $0.06898 | $0.07003 | $0.06846 | $0.06858 | -0.58% | $431,537 | $3.01B |
| Aug 8, 2026 | $0.06807 | $0.06997 | $0.06797 | $0.06898 | +1.34% | $392,165 | $3.02B |
| Aug 7, 2026 | $0.06824 | $0.06885 | $0.06716 | $0.06807 | -0.25% | $211,359 | $2.98B |
| Aug 6, 2026 | $0.06909 | $0.06966 | $0.06808 | $0.06824 | -1.23% | $454,008 | $2.99B |
| Aug 5, 2026 | $0.06941 | $0.0700 | $0.06871 | $0.06909 | -0.46% | $123,809 | $3.03B |
| Aug 4, 2026 | $0.07051 | $0.07155 | $0.0692 | $0.06941 | -1.56% | $185,464 | $3.04B |
| Aug 3, 2026 | $0.07004 | $0.07128 | $0.06848 | $0.07051 | +0.67% | $316,778 | $3.09B |
| Aug 2, 2026 | $0.06909 | $0.0707 | $0.06902 | $0.07004 | +1.38% | $649,928 | $3.07B |
| Aug 1, 2026 | $0.06882 | $0.07058 | $0.06873 | $0.06909 | +0.39% | $93,813 | $3.03B |
| Jul 31, 2026 | $0.06841 | $0.0689 | $0.06748 | $0.06882 | +0.60% | $79,311 | $3.02B |
| Jul 30, 2026 | $0.06789 | $0.06898 | $0.06769 | $0.06841 | +0.77% | $131,389 | $3.00B |
| Jul 29, 2026 | $0.06845 | $0.06926 | $0.06699 | $0.06789 | -0.82% | $113,170 | $2.98B |
| Jul 28, 2026 | $0.06814 | $0.06901 | $0.06706 | $0.06845 | +0.45% | $226,968 | $3.00B |
| Jul 27, 2026 | $0.07025 | $0.07025 | $0.06788 | $0.06814 | -3.00% | $138,483 | $2.99B |
| Jul 26, 2026 | $0.07093 | $0.07101 | $0.06915 | $0.07025 | -0.96% | $185,665 | $3.08B |
| Jul 25, 2026 | $0.07081 | $0.07137 | $0.0698 | $0.07093 | +0.17% | $93,790 | $3.11B |
| Jul 24, 2026 | $0.07114 | $0.07281 | $0.07033 | $0.07081 | -0.46% | $167,270 | $3.10B |
| Jul 23, 2026 | $0.07286 | $0.07446 | $0.07105 | $0.07114 | -2.36% | $380,927 | $3.12B |
| Jul 22, 2026 | $0.06954 | $0.07417 | $0.06946 | $0.07286 | +4.77% | $883,725 | $3.19B |
| Jul 21, 2026 | $0.06675 | $0.07075 | $0.06666 | $0.06954 | +4.18% | $520,754 | $3.05B |
| Jul 20, 2026 | $0.06656 | $0.0671 | $0.06543 | $0.06675 | +0.29% | $424,025 | $2.93B |
| Jul 19, 2026 | $0.06712 | $0.06742 | $0.06628 | $0.06656 | -0.83% | $116,182 | $2.92B |
| Jul 18, 2026 | $0.0659 | $0.06712 | $0.06569 | $0.06712 | +1.85% | $171,064 | $2.94B |
| Jul 17, 2026 | $0.06657 | $0.06693 | $0.06535 | $0.0659 | -1.01% | $151,298 | $2.89B |
| Jul 16, 2026 | $0.06793 | $0.06825 | $0.06636 | $0.06657 | -2.00% | $192,010 | $2.92B |
| Jul 15, 2026 | $0.06737 | $0.06839 | $0.06711 | $0.06793 | +0.83% | $290,777 | $2.98B |
| Jul 14, 2026 | $0.06661 | $0.06764 | $0.06573 | $0.06737 | +1.14% | $198,356 | $2.95B |
| Jul 13, 2026 | $0.06762 | $0.06866 | $0.06568 | $0.06661 | -1.49% | $207,129 | $2.92B |
| Jul 12, 2026 | $0.06851 | $0.06897 | $0.06718 | $0.06762 | -1.30% | $290,897 | $2.96B |
| Jul 11, 2026 | $0.07035 | $0.07111 | $0.0667 | $0.06851 | -2.62% | $480,828 | $3.00B |
| Jul 10, 2026 | $0.06995 | $0.07139 | $0.06959 | $0.07035 | +0.57% | $273,710 | $3.08B |
| Jul 9, 2026 | $0.06936 | $0.07137 | $0.06916 | $0.06995 | +0.85% | $183,202 | $3.07B |
| Jul 8, 2026 | $0.07086 | $0.07116 | $0.06885 | $0.06936 | -2.12% | $193,146 | $3.04B |
| Jul 7, 2026 | $0.07331 | $0.07368 | $0.07032 | $0.07086 | -3.34% | $411,813 | $3.11B |
| Jul 6, 2026 | $0.07635 | $0.07635 | $0.07258 | $0.07331 | -3.98% | $261,377 | $3.21B |
| Jul 5, 2026 | $0.07722 | $0.07751 | $0.07431 | $0.07635 | -1.13% | $175,643 | $3.35B |
| Jul 4, 2026 | $0.07338 | $0.0773 | $0.0720 | $0.07722 | +5.23% | $191,732 | $3.38B |
| Jul 3, 2026 | $0.07089 | $0.07438 | $0.0705 | $0.07338 | +3.51% | $644,405 | $3.22B |
| Jul 2, 2026 | $0.07191 | $0.07489 | $0.07058 | $0.07089 | -1.42% | $239,638 | $3.11B |
| Jul 1, 2026 | $0.06955 | $0.07299 | $0.06857 | $0.07191 | +3.39% | $201,585 | $3.15B |
| Jun 30, 2026 | $0.07166 | $0.0718 | $0.06881 | $0.06955 | -2.94% | $255,403 | $3.05B |
| Jun 29, 2026 | $0.07108 | $0.07241 | $0.07063 | $0.07166 | +0.82% | $109,772 | $3.14B |
| Jun 28, 2026 | $0.0719 | $0.07197 | $0.07025 | $0.07108 | -1.14% | $128,884 | $3.12B |
| Jun 27, 2026 | $0.07092 | $0.07342 | $0.07092 | $0.0719 | +1.38% | $134,138 | $3.15B |
| Jun 26, 2026 | $0.07346 | $0.07421 | $0.07069 | $0.07092 | -3.46% | $252,134 | $3.11B |
| Jun 25, 2026 | $0.07558 | $0.07588 | $0.07065 | $0.07346 | -2.80% | $295,281 | $3.22B |
| Jun 24, 2026 | $0.0776 | $0.07825 | $0.07318 | $0.07558 | -2.60% | $225,984 | $3.31B |
| Jun 23, 2026 | $0.07876 | $0.07912 | $0.07666 | $0.0776 | -1.47% | $172,419 | $3.40B |
| Jun 22, 2026 | $0.07809 | $0.0806 | $0.07804 | $0.07876 | +0.86% | $240,550 | $3.45B |
| Jun 21, 2026 | $0.08069 | $0.08083 | $0.07804 | $0.07809 | -3.22% | $161,522 | $3.42B |
| Jun 20, 2026 | $0.0806 | $0.08084 | $0.07937 | $0.08069 | +0.11% | $198,913 | $3.54B |
| Jun 19, 2026 | $0.08027 | $0.08138 | $0.07868 | $0.0806 | — | $330,621 | $3.53B |
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 $0.07306, roughly 87.2% 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 $3.20B, on roughly $86.59M 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 down 9.04%.
What were HBAR's high and low in this window?
In this sample, the highest trade print is about $0.08687 (Aug 22, 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 +8.58% (Aug 21, 2026); worst was -4.44% (Sep 15, 2026).