HBAR Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $0.10172133 | $0.10197624 | $0.09954744 | $0.09970883 | $83.26M |
| 2026-10-05 | $0.10382517 | $0.10478889 | $0.10044967 | $0.10175444 | $93.44M |
| 2026-10-04 | $0.10195217 | $0.10418633 | $0.10075511 | $0.10402937 | $63.92M |
| 2026-10-03 | $0.10233217 | $0.10277494 | $0.10021928 | $0.10191667 | $64.23M |
| 2026-10-02 | $0.10265125 | $0.10672956 | $0.09839361 | $0.10243833 | $155.71M |
| 2026-10-01 | $0.10462526 | $0.10672529 | $0.10197338 | $0.10270656 | $171.76M |
| 2026-09-30 | $0.10237483 | $0.10976107 | $0.10125522 | $0.10481712 | $279.43M |
| 2026-09-29 | $0.12176341 | $0.12177334 | $0.10224839 | $0.10227722 | $468.62M |
| 2026-09-28 | $0.09586621 | $0.13039276 | $0.09450978 | $0.1219377 | $1.28B |
| 2026-09-27 | $0.09328144 | $0.09600736 | $0.0924545 | $0.09594697 | $84.74M |
| 2026-09-26 | $0.09558093 | $0.09558415 | $0.09194222 | $0.09358212 | $61.58M |
| 2026-09-25 | $0.09309444 | $0.09655163 | $0.09164056 | $0.09552076 | $119.76M |
| 2026-09-24 | $0.09067495 | $0.09470329 | $0.08860671 | $0.09308482 | $100.32M |
| 2026-09-23 | $0.09894546 | $0.10119967 | $0.08985106 | $0.09044672 | $148.76M |
| 2026-09-22 | $0.09340759 | $0.10009963 | $0.09128738 | $0.09897241 | $227.90M |
| 2026-09-21 | $0.08676433 | $0.09323617 | $0.08509192 | $0.09323617 | $183.88M |
| 2026-09-20 | $0.08148283 | $0.08967858 | $0.07974567 | $0.08655467 | $211.46M |
| 2026-09-19 | $0.07929383 | $0.08227929 | $0.07830082 | $0.08147189 | $92.23M |
| 2026-09-18 | $0.07459431 | $0.07977044 | $0.07440427 | $0.07916256 | $77.64M |
| 2026-09-17 | $0.07380941 | $0.07657158 | $0.07344173 | $0.0746485 | $51.08M |
| 2026-09-16 | $0.07450179 | $0.07473182 | $0.07207952 | $0.07392033 | $51.55M |
| 2026-09-15 | $0.07782769 | $0.07960571 | $0.07413381 | $0.07428103 | $82.18M |
| 2026-09-14 | $0.07515089 | $0.07927535 | $0.07515089 | $0.07773308 | $43.78M |
| 2026-09-13 | $0.07467672 | $0.07719939 | $0.07467106 | $0.07508961 | $31.82M |
| 2026-09-12 | $0.07442876 | $0.07499167 | $0.07417094 | $0.07469928 | $17.10M |
| 2026-09-11 | $0.07485472 | $0.07688666 | $0.07340141 | $0.07438806 | $46.59M |
| 2026-09-10 | $0.07659129 | $0.07723639 | $0.07468317 | $0.07484239 | $33.32M |
| 2026-09-09 | $0.079092 | $0.07992856 | $0.07593494 | $0.07658359 | $50.35M |
| 2026-09-08 | $0.08183519 | $0.08292018 | $0.07878717 | $0.07904972 | $48.18M |
| 2026-09-07 | $0.08145494 | $0.08304759 | $0.08021672 | $0.08194677 | $65.93M |