Hedera Historical Data

HBAR Page 18
Download
Date Close Price change Market cap Trading volume
May 6, 2024 $0.114
+3.28%
$4.07 billion $339.71 million
May 5, 2024 $0.11
+1.35%
$3.94 billion $128.41 million
May 4, 2024 $0.109
-2.22%
$3.89 billion $144.86 million
May 3, 2024 $0.111
+10.95%
$3.98 billion $353.43 million
May 2, 2024 $0.1
+0.67%
$3.59 billion $186.54 million
May 1, 2024 $0.101
+7.26%
$3.56 billion $362.12 million
Apr 30, 2024 $0.0937
-9.22%
$3.35 billion $233.4 million
Apr 29, 2024 $0.103
-0.22%
$3.69 billion $201.76 million
Apr 28, 2024 $0.103
-2.86%
$3.7 billion $135.93 million
Apr 27, 2024 $0.107
-4.07%
$3.81 billion $214.51 million
Apr 26, 2024 $0.111
-7.18%
$3.97 billion $407.49 million
Apr 25, 2024 $0.12
-4.12%
$4.28 billion $823.42 million
Apr 24, 2024 $0.125
-20.39%
$4.46 billion $3.26 billion
Apr 23, 2024 $0.157
+73.36%
$5.6 billion $1.26 billion
Apr 22, 2024 $0.0904
+1.75%
$3.23 billion $54.7 million
Apr 21, 2024 $0.0888
+2.23%
$3.18 billion $60.74 million
Apr 20, 2024 $0.0869
+8.19%
$3.11 billion $47.48 million
Apr 19, 2024 $0.0803
-2.30%
$2.87 billion $73.74 million
Apr 18, 2024 $0.0822
+5.14%
$2.94 billion $55.5 million
Apr 17, 2024 $0.0782
-2.11%
$2.79 billion $61.29 million
Apr 16, 2024 $0.0799
+0.46%
$2.85 billion $74.86 million
Apr 15, 2024 $0.0795
-4.82%
$2.84 billion $97.14 million
Apr 14, 2024 $0.0835
+6.32%
$2.99 billion $129.24 million
Apr 13, 2024 $0.0786
-10.40%
$2.81 billion $183.76 million
Apr 12, 2024 $0.0877
-12.23%
$3.13 billion $148.39 million
Apr 11, 2024 $0.0999
-2.30%
$3.57 billion $61.1 million
Apr 10, 2024 $0.102
-1.12%
$3.45 billion $75.84 million
Apr 9, 2024 $0.103
-5.53%
$3.49 billion $80.67 million
Apr 8, 2024 $0.109
+3.40%
$3.69 billion $82.52 million
Apr 7, 2024 $0.106
-0.09%
$3.57 billion $35.96 million
Apr 6, 2024 $0.106
+1.28%
$3.57 billion $32.37 million
Apr 5, 2024 $0.105
-0.50%
$3.53 billion $60.5 million
Apr 4, 2024 $0.105
+2.54%
$3.55 billion $68.5 million
Apr 3, 2024 $0.103
-0.95%
$3.46 billion $76.4 million
Apr 2, 2024 $0.104
-5.87%
$3.49 billion $93.28 million
Apr 1, 2024 $0.11
-4.95%
$3.71 billion $92.41 million
Mar 31, 2024 $0.116
+1.88%
$3.9 billion $73.65 million
Mar 30, 2024 $0.114
-2.09%
$3.83 billion $51.88 million
Mar 29, 2024 $0.116
-0.09%
$3.91 billion $65.25 million
Mar 28, 2024 $0.116
+2.14%
$3.91 billion $80.11 million
Mar 27, 2024 $0.114
-5.49%
$3.83 billion $129.15 million
Mar 26, 2024 $0.12
+2.69%
$4.05 billion $208.33 million
Mar 25, 2024 $0.117
+6.51%
$3.95 billion $86.57 million
Mar 24, 2024 $0.11
+3.20%
$3.71 billion $51.91 million
Mar 23, 2024 $0.107
+0.00%
$3.59 billion $49.25 million
Mar 22, 2024 $0.107
-3.16%
$3.59 billion $65.8 million
Mar 21, 2024 $0.11
-1.26%
$3.71 billion $85.53 million
Mar 20, 2024 $0.111
+9.88%
$3.76 billion $120.45 million
Mar 19, 2024 $0.101
-9.29%
$3.42 billion $177.1 million
Mar 18, 2024 $0.112
-3.93%
$3.77 billion $109 million