Hedera Historical Data

HBAR Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.248
+13.06%
$10.21 billion $1.45 billion
Sep 1 $0.215
-1.96%
$9.31 billion $1.28 billion
Aug 25 $0.226
-8.81%
$9.28 billion $1.71 billion
Aug 18 $0.254
+0.70%
$10.51 billion $1.86 billion
Aug 11 $0.252
-2.80%
$10.69 billion $2.62 billion
Aug 4 $0.266
+7.05%
$10.99 billion $2.27 billion
Jul 28 $0.248
-14.79%
$10.54 billion $3.56 billion
Jul 21 $0.28
+3.14%
$12.36 billion $4.32 billion
Jul 14 $0.267
+10.54%
$11.49 billion $5.66 billion
Jul 7 $0.197
+23.69%
$10.23 billion $2.37 billion
Jun 30 $0.155
+1.40%
$6.76 billion $983.54 million
Jun 23 $0.148
+10.62%
$6.47 billion $992.07 million
Jun 16 $0.138
-10.64%
$5.64 billion $783.04 million
Jun 9 $0.155
-8.45%
$6.52 billion $900.26 million
Jun 2 $0.169
+0.05%
$7.15 billion $683.44 million
May 26 $0.169
-10.34%
$7.13 billion $1.08 billion
May 19 $0.189
-4.24%
$7.95 billion $1.16 billion
May 12 $0.191
-7.45%
$8.32 billion $1.69 billion
May 5 $0.219
+24.26%
$8.72 billion $1.34 billion
Apr 28 $0.176
-7.36%
$7.45 billion $1.05 billion
Apr 21 $0.19
+14.59%
$8.04 billion $1.29 billion
Apr 14 $0.167
+0.94%
$7.01 billion $894.18 million
Apr 7 $0.177
+26.72%
$6.98 billion $2.26 billion
Mar 31 $0.14
-16.52%
$5.91 billion $1.49 billion
Mar 24 $0.172
-7.36%
$7.08 billion $1.08 billion
Mar 17 $0.183
-1.35%
$7.84 billion $1.11 billion
Mar 10 $0.193
-3.39%
$7.81 billion $2.1 billion
Mar 3 $0.227
-14.17%
$8.42 billion $3.08 billion
Feb 24 $0.264
+25.05%
$11.08 billion $3.65 billion
Feb 17 $0.217
-1.67%
$8.86 billion $1.11 billion
Feb 10 $0.229
-0.11%
$9.2 billion $1.3 billion
Feb 3 $0.235
-7.53%
$8.78 billion $2.67 billion
Jan 27 $0.254
-21.70%
$9.71 billion $2.32 billion
Jan 20 $0.333
+1.74%
$12.4 billion $3.85 billion
Jan 13 $0.356
+28.03%
$12.51 billion $6.81 billion
Jan 6 $0.292
-3.10%
$10.63 billion $3.63 billion
Dec 30 $0.306
+9.68%
$11.53 billion $3.91 billion
Dec 23 $0.295
+11.02%
$10.67 billion $5.57 billion
Dec 16 $0.254
-14.00%
$10.16 billion $7.48 billion
Dec 9 $0.294
-11.33%
$11.29 billion $7.83 billion
Dec 2 $0.332
+58.95%
$12.68 billion $20.13 billion
Nov 25 $0.209
+41.99%
$7.97 billion $4.77 billion
Nov 18 $0.154
+70.89%
$5.54 billion $7.67 billion
Nov 11 $0.0904
+64.59%
$3.4 billion $2.1 billion
Nov 4 $0.0527
+22.94%
$2.07 billion $329.46 million
Oct 28 $0.0429
-12.31%
$1.62 billion $223.96 million
Oct 21 $0.0482
-13.82%
$1.84 billion $218.75 million
Oct 14 $0.0559
+9.25%
$2.11 billion $343.79 million
Oct 7 $0.0515
-4.98%
$1.93 billion $177.79 million
Sep 30 $0.0531
-13.52%
$2.04 billion $258.22 million