Hedera Historical Data

HBAR Page 25
Download
Date Close Price change Market cap Trading volume
May 23, 2023 $0.0523
+0.38%
$1.29 billion $16.92 million
May 22, 2023 $0.0521
-1.21%
$1.29 billion $18.17 million
May 21, 2023 $0.0527
-1.67%
$1.3 billion $15.03 million
May 20, 2023 $0.0536
+1.30%
$1.33 billion $9.51 million
May 19, 2023 $0.0529
+0.96%
$1.31 billion $13.43 million
May 18, 2023 $0.0524
-1.81%
$1.3 billion $18 million
May 17, 2023 $0.0534
+1.97%
$1.32 billion $21.61 million
May 16, 2023 $0.0524
-0.43%
$1.3 billion $20.09 million
May 15, 2023 $0.0526
-0.93%
$1.3 billion $25.23 million
May 14, 2023 $0.0531
+0.37%
$1.31 billion $17.38 million
May 13, 2023 $0.0529
+0.87%
$1.31 billion $14.53 million
May 12, 2023 $0.0524
+1.66%
$1.3 billion $31.82 million
May 11, 2023 $0.0516
-5.15%
$1.28 billion $34.14 million
May 10, 2023 $0.0544
+0.45%
$1.35 billion $28.88 million
May 9, 2023 $0.0541
-0.73%
$1.34 billion $22.99 million
May 8, 2023 $0.0545
-4.30%
$1.35 billion $44.67 million
May 7, 2023 $0.057
-0.20%
$1.41 billion $19.3 million
May 6, 2023 $0.0571
-2.17%
$1.41 billion $27.74 million
May 5, 2023 $0.0584
+1.43%
$1.44 billion $21.76 million
May 4, 2023 $0.0575
-2.20%
$1.42 billion $34.56 million
May 3, 2023 $0.0588
-0.38%
$1.46 billion $36.51 million
May 2, 2023 $0.0591
-0.61%
$1.46 billion $32.56 million
May 1, 2023 $0.0594
-7.08%
$1.47 billion $88.82 million
Apr 30, 2023 $0.0639
+4.53%
$1.58 billion $157.62 million
Apr 29, 2023 $0.0612
+0.47%
$1.51 billion $15.91 million
Apr 28, 2023 $0.0609
-0.62%
$1.51 billion $28.31 million
Apr 27, 2023 $0.0613
+1.42%
$1.52 billion $34.42 million
Apr 26, 2023 $0.0604
-0.90%
$1.49 billion $63.01 million
Apr 25, 2023 $0.061
+1.64%
$1.51 billion $34.85 million
Apr 24, 2023 $0.06
-1.86%
$1.48 billion $88.68 million
Apr 23, 2023 $0.0611
-0.22%
$1.51 billion $28.25 million
Apr 22, 2023 $0.0613
+2.57%
$1.52 billion $23.83 million
Apr 21, 2023 $0.0597
-3.93%
$1.48 billion $50.38 million
Apr 20, 2023 $0.0622
-1.63%
$1.54 billion $77.33 million
Apr 19, 2023 $0.0632
-7.23%
$1.56 billion $81.65 million
Apr 18, 2023 $0.0681
+1.52%
$1.68 billion $48.1 million
Apr 17, 2023 $0.0671
-3.60%
$1.66 billion $47.6 million
Apr 16, 2023 $0.0696
+1.65%
$1.72 billion $57.38 million
Apr 15, 2023 $0.0685
+1.42%
$1.69 billion $83.28 million
Apr 14, 2023 $0.0675
+1.23%
$1.67 billion $80.14 million
Apr 13, 2023 $0.0667
+3.94%
$1.65 billion $58.95 million
Apr 12, 2023 $0.0642
-1.87%
$1.59 billion $59.74 million
Apr 11, 2023 $0.0654
-1.34%
$1.62 billion $66.56 million
Apr 10, 2023 $0.0663
+1.91%
$1.64 billion $52.75 million
Apr 9, 2023 $0.065
+0.29%
$1.61 billion $30.67 million
Apr 8, 2023 $0.0648
-0.45%
$1.6 billion $27.7 million
Apr 7, 2023 $0.0651
-0.77%
$1.61 billion $37.84 million
Apr 6, 2023 $0.0656
-2.10%
$1.62 billion $50.22 million
Apr 5, 2023 $0.0671
-0.76%
$1.66 billion $96.49 million
Apr 4, 2023 $0.0676
-0.92%
$1.67 billion $97.64 million