Hedera Historical Data

HBAR Page 23
Download
Date Close Price change Market cap Trading volume
Aug 31, 2023 $0.0529
-2.17%
$1.75 billion $60.69 million
Aug 30, 2023 $0.054
-4.57%
$1.79 billion $62.67 million
Aug 29, 2023 $0.0567
+0.09%
$1.88 billion $105.29 million
Aug 28, 2023 $0.0566
-3.88%
$1.87 billion $63.06 million
Aug 27, 2023 $0.0589
+0.25%
$1.95 billion $87.19 million
Aug 26, 2023 $0.0588
-1.39%
$1.94 billion $55.98 million
Aug 25, 2023 $0.0596
-0.65%
$1.97 billion $97.75 million
Aug 24, 2023 $0.06
-3.64%
$1.98 billion $94.91 million
Aug 23, 2023 $0.0622
+4.84%
$2.06 billion $122.86 million
Aug 22, 2023 $0.0594
-3.96%
$1.96 billion $133.3 million
Aug 21, 2023 $0.0618
-0.68%
$2.04 billion $188.64 million
Aug 20, 2023 $0.0623
-6.35%
$2.05 billion $122.16 million
Aug 19, 2023 $0.0665
+11.14%
$2.19 billion $284.71 million
Aug 18, 2023 $0.0598
+2.92%
$1.97 billion $104.64 million
Aug 17, 2023 $0.0582
-7.80%
$1.92 billion $183.24 million
Aug 16, 2023 $0.0631
-6.81%
$2.08 billion $579.58 million
Aug 15, 2023 $0.0677
+3.46%
$2.23 billion $519.61 million
Aug 14, 2023 $0.0654
+15.13%
$2.16 billion $411.38 million
Aug 13, 2023 $0.0568
+0.85%
$1.87 billion $23.01 million
Aug 12, 2023 $0.0563
-0.42%
$1.86 billion $37.94 million
Aug 11, 2023 $0.0566
-1.77%
$1.84 billion $36.75 million
Aug 10, 2023 $0.0576
-3.53%
$1.88 billion $56.62 million
Aug 9, 2023 $0.0597
-3.63%
$1.94 billion $138.56 million
Aug 8, 2023 $0.062
+9.65%
$2.02 billion $201.09 million
Aug 7, 2023 $0.0565
-1.47%
$1.84 billion $81.41 million
Aug 6, 2023 $0.0573
+9.12%
$1.87 billion $241.35 million
Aug 5, 2023 $0.0525
-1.24%
$1.71 billion $32.86 million
Aug 4, 2023 $0.0532
-0.72%
$1.73 billion $58.71 million
Aug 3, 2023 $0.0536
+1.82%
$1.74 billion $70.85 million
Aug 2, 2023 $0.0526
+1.69%
$1.71 billion $77.72 million
Aug 1, 2023 $0.0517
-1.00%
$1.68 billion $43.05 million
Jul 31, 2023 $0.0522
-1.30%
$1.69 billion $28.77 million
Jul 30, 2023 $0.0529
-1.78%
$1.72 billion $38.5 million
Jul 29, 2023 $0.0539
+2.34%
$1.75 billion $82.05 million
Jul 28, 2023 $0.0527
+1.67%
$1.71 billion $58.01 million
Jul 27, 2023 $0.0518
-1.16%
$1.68 billion $98.59 million
Jul 26, 2023 $0.0524
+0.18%
$1.7 billion $56.75 million
Jul 25, 2023 $0.0523
+0.67%
$1.69 billion $62.44 million
Jul 24, 2023 $0.052
-2.69%
$1.68 billion $95.59 million
Jul 23, 2023 $0.0534
-0.55%
$1.73 billion $91.74 million
Jul 22, 2023 $0.0537
-3.21%
$1.73 billion $81.61 million
Jul 21, 2023 $0.0555
-2.99%
$1.79 billion $69.8 million
Jul 20, 2023 $0.0572
+1.75%
$1.85 billion $338.16 million
Jul 19, 2023 $0.0562
+6.41%
$1.81 billion $209.88 million
Jul 18, 2023 $0.0528
+1.64%
$1.71 billion $111.95 million
Jul 17, 2023 $0.052
+2.26%
$1.68 billion $42.29 million
Jul 16, 2023 $0.0508
-2.46%
$1.64 billion $39.25 million
Jul 15, 2023 $0.0521
+1.88%
$1.68 billion $41.79 million
Jul 14, 2023 $0.0511
-2.35%
$1.65 billion $52.47 million
Jul 13, 2023 $0.0524
+8.30%
$1.69 billion $49.26 million