Hedera Historical Data

HBAR Page 24
Download
Date Close Price change Market cap Trading volume
Jul 12, 2023 $0.0483
+0.02%
$1.56 billion $25.53 million
Jul 11, 2023 $0.0483
+1.75%
$1.56 billion $28.78 million
Jul 10, 2023 $0.0475
+0.80%
$1.53 billion $33.3 million
Jul 9, 2023 $0.0471
+0.21%
$1.52 billion $16.42 million
Jul 8, 2023 $0.047
-0.29%
$1.52 billion $19.62 million
Jul 7, 2023 $0.0472
+2.01%
$1.52 billion $30.8 million
Jul 6, 2023 $0.0462
-2.07%
$1.49 billion $39.76 million
Jul 5, 2023 $0.0472
-2.65%
$1.52 billion $30.13 million
Jul 4, 2023 $0.0485
-3.40%
$1.56 billion $31.67 million
Jul 3, 2023 $0.0502
+0.27%
$1.62 billion $31.08 million
Jul 2, 2023 $0.0501
-1.26%
$1.61 billion $31.43 million
Jul 1, 2023 $0.0507
+0.09%
$1.63 billion $28.21 million
Jun 30, 2023 $0.0507
+4.99%
$1.61 billion $46.1 million
Jun 29, 2023 $0.0482
+1.23%
$1.53 billion $26.14 million
Jun 28, 2023 $0.0477
-5.70%
$1.51 billion $35.33 million
Jun 27, 2023 $0.0505
+1.79%
$1.61 billion $23.21 million
Jun 26, 2023 $0.0497
-4.16%
$1.58 billion $50.1 million
Jun 25, 2023 $0.0518
+1.20%
$1.65 billion $83.13 million
Jun 24, 2023 $0.0512
-1.66%
$1.63 billion $24.62 million
Jun 23, 2023 $0.0521
+3.63%
$1.65 billion $33.78 million
Jun 22, 2023 $0.0502
-0.44%
$1.59 billion $69.75 million
Jun 21, 2023 $0.0505
+3.09%
$1.6 billion $67.58 million
Jun 20, 2023 $0.0489
+8.98%
$1.55 billion $197.79 million
Jun 19, 2023 $0.0449
-0.73%
$1.42 billion $23.85 million
Jun 18, 2023 $0.0452
-1.18%
$1.43 billion $17.15 million
Jun 17, 2023 $0.0458
+3.01%
$1.45 billion $21.84 million
Jun 16, 2023 $0.0444
+3.71%
$1.41 billion $30.28 million
Jun 15, 2023 $0.0429
-5.50%
$1.36 billion $45.64 million
Jun 14, 2023 $0.0453
-3.08%
$1.43 billion $39.34 million
Jun 13, 2023 $0.0468
+3.44%
$1.48 billion $37.54 million
Jun 12, 2023 $0.0452
+1.94%
$1.43 billion $39.03 million
Jun 11, 2023 $0.0444
-2.57%
$1.4 billion $36.32 million
Jun 10, 2023 $0.0455
-5.95%
$1.44 billion $62.63 million
Jun 9, 2023 $0.0484
-0.56%
$1.53 billion $28.05 million
Jun 8, 2023 $0.0487
+0.66%
$1.54 billion $20.99 million
Jun 7, 2023 $0.0484
-2.30%
$1.53 billion $56.67 million
Jun 6, 2023 $0.0495
+1.29%
$1.57 billion $49.2 million
Jun 5, 2023 $0.0489
-2.65%
$1.54 billion $45.7 million
Jun 4, 2023 $0.0502
-0.27%
$1.59 billion $23.71 million
Jun 3, 2023 $0.0504
-0.97%
$1.59 billion $21.72 million
Jun 2, 2023 $0.0509
+1.13%
$1.61 billion $29.77 million
Jun 1, 2023 $0.0503
-1.87%
$1.58 billion $30.18 million
May 31, 2023 $0.0512
-2.95%
$1.61 billion $18.75 million
May 30, 2023 $0.0528
+0.09%
$1.31 billion $24.26 million
May 29, 2023 $0.0528
-1.62%
$1.3 billion $19.84 million
May 28, 2023 $0.0536
+1.17%
$1.33 billion $24.4 million
May 27, 2023 $0.053
+1.04%
$1.31 billion $16.26 million
May 26, 2023 $0.0525
+3.31%
$1.3 billion $21.14 million
May 25, 2023 $0.0508
-0.84%
$1.26 billion $18 million
May 24, 2023 $0.0512
-2.07%
$1.27 billion $24.29 million