Hedera Historical Data

HBAR Page 17
Download
Date Close Price change Market cap Trading volume
Jun 25, 2024 $0.0788
+1.68%
$2.82 billion $45.82 million
Jun 24, 2024 $0.0775
+1.62%
$2.77 billion $74.01 million
Jun 23, 2024 $0.0763
-2.05%
$2.73 billion $30.74 million
Jun 22, 2024 $0.0779
-1.07%
$2.79 billion $26.8 million
Jun 21, 2024 $0.0787
-2.03%
$2.82 billion $53.93 million
Jun 20, 2024 $0.0804
-0.27%
$2.87 billion $59.43 million
Jun 19, 2024 $0.0806
+3.69%
$2.88 billion $63.82 million
Jun 18, 2024 $0.0777
-3.19%
$2.78 billion $122.96 million
Jun 17, 2024 $0.0803
-7.07%
$2.87 billion $90.95 million
Jun 16, 2024 $0.0864
+1.77%
$3.09 billion $36.7 million
Jun 15, 2024 $0.0849
-1.74%
$3.03 billion $35.88 million
Jun 14, 2024 $0.0864
-2.25%
$3.09 billion $76.73 million
Jun 13, 2024 $0.0884
-3.72%
$3.16 billion $71.65 million
Jun 12, 2024 $0.0918
+5.09%
$3.28 billion $88.3 million
Jun 11, 2024 $0.0873
-2.02%
$3.12 billion $97.18 million
Jun 10, 2024 $0.0891
-2.53%
$3.19 billion $66.45 million
Jun 9, 2024 $0.0915
+1.30%
$3.27 billion $44.38 million
Jun 8, 2024 $0.0903
-4.01%
$3.23 billion $69.96 million
Jun 7, 2024 $0.0941
-7.26%
$3.36 billion $130.8 million
Jun 6, 2024 $0.101
-2.87%
$3.63 billion $63.91 million
Jun 5, 2024 $0.104
+1.91%
$3.73 billion $63.26 million
Jun 4, 2024 $0.102
+1.16%
$3.66 billion $65.21 million
Jun 3, 2024 $0.101
+2.05%
$3.62 billion $75.17 million
Jun 2, 2024 $0.0993
-0.72%
$3.55 billion $64.18 million
Jun 1, 2024 $0.1
-0.23%
$3.57 billion $39.17 million
May 31, 2024 $0.1
-0.47%
$3.58 billion $63.13 million
May 30, 2024 $0.101
-2.49%
$3.6 billion $75.53 million
May 29, 2024 $0.103
-1.10%
$3.69 billion $84.14 million
May 28, 2024 $0.104
-2.22%
$3.73 billion $78.05 million
May 27, 2024 $0.107
-0.05%
$3.82 billion $58.2 million
May 26, 2024 $0.107
-1.58%
$3.82 billion $38.16 million
May 25, 2024 $0.109
+0.50%
$3.88 billion $37 million
May 24, 2024 $0.108
-0.84%
$3.86 billion $60.65 million
May 23, 2024 $0.109
-3.85%
$3.89 billion $107.48 million
May 22, 2024 $0.113
-1.52%
$4.05 billion $78.09 million
May 21, 2024 $0.115
-2.13%
$4.11 billion $95.41 million
May 20, 2024 $0.118
+5.84%
$4.2 billion $101.09 million
May 19, 2024 $0.111
-3.05%
$3.97 billion $60.69 million
May 18, 2024 $0.115
-0.28%
$4.1 billion $80.48 million
May 17, 2024 $0.115
+2.38%
$4.11 billion $152 million
May 16, 2024 $0.112
+1.20%
$4.01 billion $84.01 million
May 15, 2024 $0.111
+5.34%
$3.96 billion $97.65 million
May 14, 2024 $0.105
-2.11%
$3.76 billion $102.18 million
May 13, 2024 $0.108
-0.93%
$3.84 billion $100.07 million
May 12, 2024 $0.109
+1.71%
$3.88 billion $68.4 million
May 11, 2024 $0.107
+0.91%
$3.81 billion $54.59 million
May 10, 2024 $0.106
-4.41%
$3.78 billion $93.55 million
May 9, 2024 $0.111
+4.33%
$3.95 billion $102.76 million
May 8, 2024 $0.106
-1.78%
$3.79 billion $97.05 million
May 7, 2024 $0.108
-5.29%
$3.86 billion $130.29 million