Hedera Historical Data

HBAR Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $0.0612
+13.78%
$2.31 billion $284.59 million
Sep 16 $0.0561
+11.95%
$1.99 billion $200.46 million
Sep 9 $0.0517
+4.56%
$1.85 billion $139.25 million
Sep 2 $0.0485
+1.19%
$1.83 billion $182.98 million
Aug 26 $0.048
-18.54%
$1.72 billion $250.35 million
Aug 19 $0.0604
+13.77%
$2.11 billion $245.1 million
Aug 12 $0.0526
-0.08%
$1.9 billion $205.72 million
Aug 5 $0.0559
+1.15%
$1.89 billion $466.72 million
Jul 29 $0.0553
-18.16%
$1.98 billion $331.54 million
Jul 22 $0.0687
-8.01%
$2.42 billion $250.22 million
Jul 15 $0.0746
+3.58%
$2.67 billion $291.84 million
Jul 8 $0.0714
+10.52%
$2.58 billion $250.75 million
Jul 1 $0.07
-8.72%
$2.31 billion $430.28 million
Jun 24 $0.0762
-0.09%
$2.74 billion $268.39 million
Jun 17 $0.0779
-9.83%
$2.73 billion $417.88 million
Jun 10 $0.0849
-7.20%
$3.09 billion $436.2 million
Jun 3 $0.0903
-9.04%
$3.27 billion $468.3 million
May 27 $0.0993
-7.09%
$3.55 billion $462.41 million
May 20 $0.109
-2.26%
$3.82 billion $479.72 million
May 13 $0.115
+5.56%
$3.97 billion $616.39 million
May 6 $0.107
-3.31%
$3.88 billion $817.96 million
Apr 29 $0.11
+6.67%
$3.94 billion $1.61 billion
Apr 22 $0.107
+19.88%
$3.7 billion $6.02 billion
Apr 15 $0.0869
+4.03%
$3.18 billion $410.01 million
Apr 8 $0.0786
-25.79%
$2.99 billion $632.28 million
Apr 1 $0.106
-8.43%
$3.57 billion $423.46 million
Mar 25 $0.114
+3.27%
$3.9 billion $621.29 million
Mar 18 $0.107
-8.43%
$3.71 billion $607.13 million
Mar 11 $0.111
-11.85%
$3.92 billion $977.56 million
Mar 4 $0.131
+15.61%
$4.24 billion $1.41 billion
Feb 26 $0.113
+3.40%
$3.8 billion $1.22 billion
Feb 19 $0.109
+21.73%
$3.68 billion $2.12 billion
Feb 12 $0.0897
+14.61%
$3.02 billion $573.94 million
Feb 5 $0.0789
+15.38%
$2.64 billion $561.38 million
Jan 29 $0.0684
-6.85%
$2.3 billion $326.03 million
Jan 22 $0.0744
-1.42%
$2.47 billion $282.9 million
Jan 15 $0.0764
-0.89%
$2.54 billion $366.7 million
Jan 8 $0.0812
+7.69%
$2.59 billion $661.16 million
Jan 1 $0.0796
-7.68%
$2.54 billion $871.27 million
Dec 25 $0.0872
-3.69%
$2.9 billion $572.18 million
Dec 18 $0.0913
+15.66%
$3.04 billion $702.33 million
Dec 11 $0.0804
+6.66%
$2.65 billion $736.53 million
Dec 4 $0.0747
+19.56%
$2.53 billion $656.27 million
Nov 27 $0.0624
-0.97%
$2.1 billion $343.85 million
Nov 20 $0.0636
+1.50%
$2.12 billion $509.16 million
Nov 13 $0.0622
-0.10%
$2.1 billion $632.72 million
Nov 6 $0.062
+9.56%
$2.09 billion $588.45 million
Oct 30 $0.0566
+7.81%
$1.9 billion $507.36 million
Oct 23 $0.0525
+5.20%
$1.76 billion $493.23 million
Oct 16 $0.0499
+6.32%
$1.67 billion $343.65 million