Hedera Historical Data

HBAR
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0735
-7.99%
$3.22 billion $426.54 million
Aug 17 $0.0775
+19.85%
$3.5 billion $451.19 million
Aug 10 $0.0647
-5.78%
$2.83 billion $155.86 million
Aug 3 $0.0686
-2.04%
$3 billion $185.43 million
Jul 27 $0.07
-0.24%
$3.07 billion $200.69 million
Jul 20 $0.0702
+5.57%
$3.07 billion $323.97 million
Jul 13 $0.0665
-1.60%
$2.91 billion $186.72 million
Jul 6 $0.0676
-11.42%
$2.96 billion $182.26 million
Jun 29 $0.0763
+7.44%
$3.34 billion $184.68 million
Jun 22 $0.071
-9.04%
$3.09 billion $157.48 million
Jun 15 $0.0806
-0.68%
$3.39 billion $202.42 million
Jun 8 $0.0783
-4.43%
$3.52 billion $157.52 million
Jun 1 $0.0819
-15.22%
$3.55 billion $404.11 million
May 25 $0.0951
+7.51%
$4.19 billion $551.86 million
May 18 $0.0897
-0.41%
$3.84 billion $157.81 million
May 11 $0.0913
-6.38%
$3.9 billion $235.2 million
May 4 $0.0974
+11.10%
$4.23 billion $258.74 million
Apr 27 $0.0877
-4.99%
$3.8 billion $50.88 million
Apr 20 $0.0912
+4.53%
$4 billion $411.31 million
Apr 13 $0.0888
+4.25%
$3.78 billion $450.08 million
Apr 6 $0.0883
+0.33%
$3.69 billion $447.89 million
Mar 30 $0.088
-0.02%
$3.81 billion $411.86 million
Mar 23 $0.088
-1.29%
$3.81 billion $488.5 million
Mar 16 $0.0892
-7.37%
$3.86 billion $575.15 million
Mar 9 $0.0963
+2.51%
$4.17 billion $621 million
Mar 2 $0.0958
-1.23%
$4.07 billion $554.94 million
Feb 23 $0.097
-1.22%
$4.17 billion $688.28 million
Feb 16 $0.0998
-0.56%
$4.22 billion $433.2 million
Feb 9 $0.104
+13.87%
$4.31 billion $734.59 million
Feb 2 $0.09
+1.71%
$3.92 billion $1.33 billion
Jan 26 $0.0885
-14.24%
$3.81 billion $1.02 billion
Jan 19 $0.108
-2.94%
$4.42 billion $852.55 million
Jan 12 $0.119
+1.28%
$4.79 billion $1 billion
Jan 5 $0.118
-6.05%
$5.02 billion $1.08 billion
Dec 29 $0.121
+4.67%
$5.36 billion $758.14 million
Dec 22 $0.114
+2.14%
$4.94 billion $545.51 million
Dec 15 $0.114
-3.88%
$4.79 billion $712.16 million
Dec 8 $0.123
-6.11%
$5.02 billion $811.33 million
Dec 1 $0.134
-5.16%
$5.57 billion $1.07 billion
Nov 24 $0.143
-3.13%
$6 billion $1.25 billion
Nov 17 $0.133
-9.60%
$6.28 billion $1.55 billion
Nov 10 $0.155
-12.06%
$6.23 billion $2.04 billion
Nov 3 $0.176
-9.83%
$7.51 billion $2.11 billion
Oct 27 $0.197
+9.21%
$8.28 billion $3.3 billion
Oct 20 $0.173
+1.23%
$7.64 billion $1.22 billion
Oct 13 $0.166
-10.53%
$7.23 billion $1.86 billion
Oct 6 $0.168
-22.32%
$7.86 billion $2.07 billion
Sep 29 $0.217
+0.46%
$9.17 billion $1.43 billion
Sep 22 $0.213
-9.10%
$9.16 billion $1.44 billion
Sep 15 $0.243
+0.77%
$9.92 billion $1.51 billion
Download