Hedera Historical Data

HBAR Page 16
Download
Date Close Price change Market cap Trading volume
Aug 14, 2024 $0.0536
-1.07%
$1.92 billion $33.31 million
Aug 13, 2024 $0.0542
+0.64%
$1.94 billion $36.1 million
Aug 12, 2024 $0.0538
+2.34%
$1.93 billion $36.71 million
Aug 11, 2024 $0.0526
-5.88%
$1.89 billion $29.64 million
Aug 10, 2024 $0.0559
-0.65%
$2.01 billion $28.33 million
Aug 9, 2024 $0.0563
-4.39%
$2.02 billion $48.38 million
Aug 8, 2024 $0.0589
+14.72%
$2.11 billion $54.37 million
Aug 7, 2024 $0.0513
-6.74%
$1.84 billion $60.78 million
Aug 6, 2024 $0.055
+5.59%
$1.97 billion $71.53 million
Aug 5, 2024 $0.0521
-5.78%
$1.87 billion $203.33 million
Aug 4, 2024 $0.0553
-5.06%
$1.98 billion $58.15 million
Aug 3, 2024 $0.0582
-2.12%
$2.09 billion $47.89 million
Aug 2, 2024 $0.0595
-6.08%
$2.13 billion $56.64 million
Aug 1, 2024 $0.0634
+0.56%
$2.27 billion $49.78 million
Jul 31, 2024 $0.063
-4.45%
$2.26 billion $48.97 million
Jul 30, 2024 $0.066
-1.76%
$2.37 billion $33.89 million
Jul 29, 2024 $0.0671
-0.58%
$2.41 billion $36.22 million
Jul 28, 2024 $0.0675
-1.75%
$2.42 billion $21.34 million
Jul 27, 2024 $0.0687
+0.64%
$2.46 billion $34.02 million
Jul 26, 2024 $0.0683
+3.39%
$2.45 billion $35.41 million
Jul 25, 2024 $0.066
-0.72%
$2.37 billion $55.57 million
Jul 24, 2024 $0.0665
-2.56%
$2.39 billion $36.65 million
Jul 23, 2024 $0.0682
-3.57%
$2.45 billion $51.46 million
Jul 22, 2024 $0.0708
-5.26%
$2.53 billion $37.11 million
Jul 21, 2024 $0.0747
+0.07%
$2.67 billion $39.76 million
Jul 20, 2024 $0.0746
+0.00%
$2.67 billion $33.64 million
Jul 19, 2024 $0.0747
+2.63%
$2.67 billion $47.79 million
Jul 18, 2024 $0.0727
-3.38%
$2.6 billion $45.57 million
Jul 17, 2024 $0.0753
-1.68%
$2.69 billion $48.88 million
Jul 16, 2024 $0.0765
-2.19%
$2.74 billion $57.67 million
Jul 15, 2024 $0.0783
+8.60%
$2.8 billion $58.3 million
Jul 14, 2024 $0.0721
+0.98%
$2.58 billion $38.2 million
Jul 13, 2024 $0.0714
+5.95%
$2.55 billion $32.7 million
Jul 12, 2024 $0.0673
+2.56%
$2.41 billion $32.73 million
Jul 11, 2024 $0.0656
-1.23%
$2.35 billion $40.68 million
Jul 10, 2024 $0.0665
-1.99%
$2.38 billion $36.75 million
Jul 9, 2024 $0.0678
+2.16%
$2.43 billion $40.71 million
Jul 8, 2024 $0.0664
+2.85%
$2.38 billion $67.19 million
Jul 7, 2024 $0.0646
-7.66%
$2.31 billion $34.99 million
Jul 6, 2024 $0.07
+4.26%
$2.5 billion $48.91 million
Jul 5, 2024 $0.0671
+1.15%
$2.4 billion $127.8 million
Jul 4, 2024 $0.0663
-8.13%
$2.37 billion $79.13 million
Jul 3, 2024 $0.0722
-7.62%
$2.58 billion $69.28 million
Jul 2, 2024 $0.0781
+1.82%
$2.79 billion $52.04 million
Jul 1, 2024 $0.0767
+0.12%
$2.74 billion $53.12 million
Jun 30, 2024 $0.0766
+0.57%
$2.74 billion $40.67 million
Jun 29, 2024 $0.0762
-0.89%
$2.73 billion $26.64 million
Jun 28, 2024 $0.0769
-2.30%
$2.75 billion $40.18 million
Jun 27, 2024 $0.0787
+3.30%
$2.81 billion $43.68 million
Jun 26, 2024 $0.0762
-3.33%
$2.73 billion $38.08 million