Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Hedera Hashgraph HBAR.X

Full chart Compare
Set alert

Price alert · HBAR.X

All alert types
0.0591 -0.0009 (-1.46%)

As ofNov 15, 2026, 7:12 AM EST

0.054885 Day range 0.060523
0.056224 52-week range 0.15474
YTD
-44.37%
1 year
-61.83%

HBAR.X price history

HBAR.X daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 15, 20260.05620.05890.05530.0588+0.0026+4.67%15,374,060
Nov 14, 20260.06150.06160.05490.0562-0.0052-8.52%63,818,735
Nov 13, 20260.06370.06450.06060.0615-0.0022-3.51%73,130,457
Nov 12, 20260.06540.06620.06280.0637-0.0017-2.58%58,857,100
Nov 11, 20260.06550.06720.06440.0654-0.0001-0.21%39,850,575
Nov 10, 20260.06680.06750.06480.0655-0.0013-1.92%51,304,148
Nov 9, 20260.06550.06880.06520.0668+0.0013+1.99%51,418,570
Nov 8, 20260.06710.06710.06440.0655-0.0016-2.36%41,294,632
Nov 7, 20260.06750.06820.06650.0671-0.0005-0.67%29,001,468
Nov 6, 20260.06740.06910.06730.0675+0.0001+0.13%45,774,789
Nov 5, 20260.07260.07350.06660.0674-0.0052-7.11%74,771,512
Nov 4, 20260.06950.07390.06750.0726+0.0031+4.52%72,202,478
Nov 3, 20260.06960.07060.06880.0695-0.0001-0.21%47,127,696
Nov 2, 20260.07170.07190.06900.0696-0.0020-2.86%40,667,954
Nov 1, 20260.07180.07230.07070.0717-0.0001-0.14%32,610,342
Oct 31, 20260.07220.07310.07120.0718-0.0004-0.56%36,959,725
Oct 30, 20260.06890.07230.06660.0722+0.0032+4.70%91,222,450
Oct 29, 20260.07490.07570.06660.0689-0.0059-7.90%168,763,264
Oct 28, 20260.07600.07720.07450.0748-0.0011-1.49%90,585,000
Oct 27, 20260.07720.07750.07520.0760-0.0013-1.63%65,941,400
Oct 26, 20260.07740.07800.07620.0772-0.0002-0.21%55,469,651
Oct 25, 20260.07780.07850.07630.0774-0.0004-0.53%44,520,440
Oct 24, 20260.07740.07830.07490.0778+0.0004+0.54%56,030,399
Oct 23, 20260.07990.08170.07580.0774-0.0025-3.13%86,602,744
Oct 22, 20260.08380.08450.07860.0799-0.0040-4.72%94,567,736
Oct 21, 20260.08430.08640.08290.0838-0.0004-0.49%98,629,080
Oct 20, 20260.08300.08570.08180.0843+0.0013+1.58%90,477,312
Oct 19, 20260.08530.08540.08180.0830-0.0024-2.81%84,089,573
Oct 18, 20260.08520.08960.08140.0854+0.0001+0.16%199,125,120
Oct 17, 20260.08350.08570.08200.0852+0.0017+2.06%74,894,936
Oct 16, 20260.08510.08710.08200.0835-0.0016-1.89%92,696,005
Oct 15, 20260.08440.08540.08020.0851+0.0007+0.77%115,927,972
Oct 14, 20260.08690.08810.08330.0844-0.0025-2.82%107,796,272
Oct 13, 20260.08680.08880.08420.0869+0.0002+0.18%100,020,810
Oct 12, 20260.09400.09510.08650.0867-0.0073-7.79%118,715,416
Oct 11, 20260.09240.09450.09060.0941+0.0017+1.83%64,467,928
Oct 10, 20260.09220.09360.09160.0924+0.0001+0.16%56,780,916
Oct 9, 20260.09040.09280.08930.0922+0.0020+2.16%93,609,576
Oct 8, 20260.09280.09670.08750.0903-0.0025-2.74%176,983,792
Oct 7, 20260.09970.10000.09180.0928-0.0069-6.91%125,388,358
Oct 6, 20260.10170.10210.09940.0997-0.0020-1.96%111,291,200
Oct 5, 20260.10400.10490.10020.1017-0.0023-2.23%102,008,040
Oct 4, 20260.10200.10500.10070.1040+0.0020+2.01%81,557,016
Oct 3, 20260.10240.10310.10020.1020-0.0004-0.41%70,601,889
Oct 2, 20260.10260.10720.09690.1024-0.0002-0.22%171,480,710
Oct 1, 20260.10470.10710.10160.1026-0.0021-2.00%186,398,851
Sep 30, 20260.10240.11000.10100.1047+0.0023+2.25%299,283,066
Sep 29, 20260.12200.12280.10210.1024-0.0196-16.06%538,662,196
Sep 28, 20260.09580.13100.09410.1220+0.0261+27.28%1,378,160,384
Sep 27, 20260.09350.09610.09230.0959+0.0023+2.50%115,106,832
Sep 26, 20260.09570.09570.09180.0935-0.0021-2.25%90,759,529
Sep 25, 20260.09310.09670.09150.0957+0.0026+2.84%132,135,336
Sep 24, 20260.09050.09500.08820.0930+0.0025+2.81%132,098,819
Sep 23, 20260.09910.10140.08850.0905-0.0086-8.69%168,922,020
Sep 22, 20260.09340.10080.09110.0991+0.0057+6.13%245,320,192
Sep 21, 20260.08660.09360.08480.0934+0.0069+7.98%241,131,258
Sep 20, 20260.08150.09000.07950.0865+0.0050+6.19%227,054,984
Sep 19, 20260.07930.08250.07810.0814+0.0021+2.67%227,054,984
Sep 18, 20260.07450.08000.07430.0793+0.0048+6.40%100,495,065
Sep 17, 20260.07380.07660.07330.0745+0.0007+0.92%85,669,446
Sep 16, 20260.07420.07480.07190.0739-0.0004-0.53%61,258,608
Sep 15, 20260.07780.07990.07400.0743-0.0035-4.48%92,544,792
Sep 14, 20260.07510.07940.07500.0777+0.0026+3.45%92,528,226
Sep 13, 20260.07470.07750.07460.0751+0.0004+0.60%38,787,508
Sep 12, 20260.07440.07510.07400.0747+0.0003+0.38%20,281,076
Sep 11, 20260.07480.07720.07320.0744-0.0003-0.45%51,897,108
Sep 10, 20260.07650.07720.07460.0748-0.0018-2.35%38,351,245
Sep 9, 20260.07910.08000.07570.0766-0.0025-3.14%59,449,188
Sep 8, 20260.08180.08300.07850.0790-0.0028-3.46%56,845,848
Sep 7, 20260.08160.08320.08000.0819+0.0003+0.31%75,377,008
Sep 6, 20260.08020.08230.08020.0816+0.0014+1.75%44,132,380
Sep 5, 20260.07840.08150.07840.0802+0.0018+2.31%47,463,960
Sep 4, 20260.07930.07990.07640.0784-0.0009-1.10%54,041,744
Sep 3, 20260.07450.08100.07430.0793+0.0047+6.32%68,698,982
Sep 2, 20260.07400.07460.07270.0746+0.0005+0.72%37,666,120
Sep 1, 20260.07360.07560.07340.0740+0.0004+0.60%51,331,208
Aug 31, 20260.07340.07460.07310.0736+0.0001+0.16%41,705,707
Aug 30, 20260.07550.07610.07290.0735-0.0020-2.70%45,293,912
Aug 29, 20260.07610.07630.07460.0755-0.0006-0.78%24,975,314
Aug 28, 20260.07890.07980.07390.0761-0.0027-3.48%77,994,136
Aug 27, 20260.07850.07980.07690.0788+0.0004+0.48%48,024,444
Aug 26, 20260.07780.07880.07630.0785+0.0007+0.90%59,082,002
Aug 25, 20260.07930.08430.07730.0778-0.0015-1.94%122,557,796
Aug 24, 20260.07980.08130.07730.0793-0.0005-0.58%137,427,792
Aug 23, 20260.07740.08100.07570.0798+0.0023+3.02%97,117,696
Aug 22, 20260.07980.08690.07500.0774-0.0024-2.98%190,914,210
Aug 21, 20260.07350.08080.07340.0798+0.0063+8.65%175,606,672
Aug 20, 20260.07060.07450.07020.0735+0.0029+4.07%96,121,032
Aug 19, 20260.06730.07180.06700.0706+0.0032+4.81%70,643,816
Aug 18, 20260.06600.06740.06510.0673+0.0014+2.14%33,523,854
Aug 17, 20260.06460.06630.06420.0659+0.0013+2.06%32,454,686
Aug 16, 20260.06530.06540.06440.0646-0.0007-1.13%18,186,079
Aug 15, 20260.06590.06640.06530.0653-0.0005-0.76%18,956,648

93 days, newest first. Daily bars as drawn on the HBAR.X chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.