Hedera Historical Data

HBAR Page 26
Download
Date Close Price change Market cap Trading volume
Apr 3, 2023 $0.0682
-6.48%
$1.69 billion $109.22 million
Apr 2, 2023 $0.0729
+3.13%
$1.8 billion $154.29 million
Apr 1, 2023 $0.0707
-3.56%
$1.75 billion $131.54 million
Mar 31, 2023 $0.0733
+13.00%
$1.81 billion $331.45 million
Mar 30, 2023 $0.0649
-5.39%
$1.61 billion $127.81 million
Mar 29, 2023 $0.0686
+15.04%
$1.7 billion $92.91 million
Mar 28, 2023 $0.0596
+0.55%
$1.47 billion $51.98 million
Mar 27, 2023 $0.0593
-4.52%
$1.47 billion $62.04 million
Mar 26, 2023 $0.0621
+2.93%
$1.54 billion $47.46 million
Mar 25, 2023 $0.0603
+0.57%
$1.49 billion $50.9 million
Mar 24, 2023 $0.06
-3.97%
$1.48 billion $38.78 million
Mar 23, 2023 $0.0625
+3.20%
$1.55 billion $53.2 million
Mar 22, 2023 $0.0605
-5.75%
$1.5 billion $97.28 million
Mar 21, 2023 $0.0642
+3.73%
$1.59 billion $96.81 million
Mar 20, 2023 $0.0619
-5.18%
$1.53 billion $72.62 million
Mar 19, 2023 $0.0653
+4.02%
$1.62 billion $68.96 million
Mar 18, 2023 $0.0628
-4.04%
$1.55 billion $58.69 million
Mar 17, 2023 $0.0654
+7.45%
$1.62 billion $52.4 million
Mar 16, 2023 $0.0609
+0.96%
$1.51 billion $49.8 million
Mar 15, 2023 $0.0603
-8.63%
$1.49 billion $79.41 million
Mar 14, 2023 $0.066
+2.11%
$1.63 billion $90.36 million
Mar 13, 2023 $0.0646
+4.53%
$1.6 billion $63.24 million
Mar 12, 2023 $0.0618
+5.67%
$1.53 billion $53.04 million
Mar 11, 2023 $0.0585
-1.05%
$1.45 billion $56.88 million
Mar 10, 2023 $0.0591
+2.92%
$1.46 billion $78.52 million
Mar 9, 2023 $0.0575
-5.70%
$1.42 billion $69.57 million
Mar 8, 2023 $0.0609
-2.68%
$1.51 billion $51.21 million
Mar 7, 2023 $0.0626
-2.12%
$1.55 billion $35.59 million
Mar 6, 2023 $0.064
-0.04%
$1.58 billion $36.87 million
Mar 5, 2023 $0.064
-1.03%
$1.58 billion $27.17 million
Mar 4, 2023 $0.0647
+1.02%
$1.6 billion $39.5 million
Mar 3, 2023 $0.064
-7.24%
$1.58 billion $65.74 million
Mar 2, 2023 $0.069
-2.38%
$1.71 billion $54.73 million
Mar 1, 2023 $0.0707
+1.96%
$1.75 billion $60.75 million
Feb 28, 2023 $0.0693
-4.03%
$1.71 billion $76.75 million
Feb 27, 2023 $0.0722
-3.43%
$1.79 billion $80.53 million
Feb 26, 2023 $0.0748
+0.00%
$1.85 billion $42 million
Feb 25, 2023 $0.0748
-3.01%
$1.85 billion $53.34 million
Feb 24, 2023 $0.0771
-4.48%
$1.91 billion $76.3 million
Feb 23, 2023 $0.0807
-1.70%
$2 billion $48.32 million
Feb 22, 2023 $0.0821
-0.54%
$2.03 billion $70.28 million
Feb 21, 2023 $0.0826
-4.69%
$2.04 billion $84.22 million
Feb 20, 2023 $0.0866
-1.42%
$2.14 billion $79.78 million
Feb 19, 2023 $0.0879
+1.20%
$2.17 billion $93.24 million
Feb 18, 2023 $0.087
+1.86%
$2.15 billion $58.25 million
Feb 17, 2023 $0.0854
+0.81%
$2.11 billion $84.47 million
Feb 16, 2023 $0.0848
-7.15%
$2.1 billion $124.62 million
Feb 15, 2023 $0.0913
+4.17%
$2.26 billion $114.17 million
Feb 14, 2023 $0.0876
+2.27%
$2.17 billion $151.51 million
Feb 13, 2023 $0.0857
-1.51%
$2.12 billion $254.19 million