Hedera Historical Data

HBAR Page 31
Download
Date Close Price change Market cap Trading volume
Jul 27, 2022 $0.0705
+7.04%
$1.31 billion $28.17 million
Jul 26, 2022 $0.0659
+1.09%
$1.23 billion $17.34 million
Jul 25, 2022 $0.0652
-9.75%
$1.21 billion $27.94 million
Jul 24, 2022 $0.0722
+5.36%
$1.35 billion $59.24 million
Jul 23, 2022 $0.0685
-1.36%
$1.28 billion $22.12 million
Jul 22, 2022 $0.0695
-2.55%
$1.29 billion $19.1 million
Jul 21, 2022 $0.0713
+1.34%
$1.33 billion $23.15 million
Jul 20, 2022 $0.0704
-4.26%
$1.31 billion $65.6 million
Jul 19, 2022 $0.0735
+3.83%
$1.37 billion $50.67 million
Jul 18, 2022 $0.0708
+9.28%
$1.32 billion $44.12 million
Jul 17, 2022 $0.0648
-2.62%
$1.21 billion $18.81 million
Jul 16, 2022 $0.0665
+2.12%
$1.24 billion $15.34 million
Jul 15, 2022 $0.0651
+1.66%
$1.21 billion $25.59 million
Jul 14, 2022 $0.0641
+1.32%
$1.19 billion $22.66 million
Jul 13, 2022 $0.0632
+6.51%
$1.18 billion $27.63 million
Jul 12, 2022 $0.0594
-2.27%
$1.11 billion $20.82 million
Jul 11, 2022 $0.0607
-6.38%
$1.13 billion $24.14 million
Jul 10, 2022 $0.0649
-5.88%
$1.21 billion $19.53 million
Jul 9, 2022 $0.0689
+7.66%
$1.28 billion $43.05 million
Jul 8, 2022 $0.064
-1.21%
$1.19 billion $20.35 million
Jul 7, 2022 $0.0648
+3.32%
$1.21 billion $17.54 million
Jul 6, 2022 $0.0627
+1.39%
$1.17 billion $20.31 million
Jul 5, 2022 $0.0619
-3.13%
$1.15 billion $28.05 million
Jul 4, 2022 $0.0639
+2.02%
$1.19 billion $16.71 million
Jul 3, 2022 $0.0626
-1.44%
$1.17 billion $13.72 million
Jul 2, 2022 $0.0635
+2.94%
$1.18 billion $14.59 million
Jul 1, 2022 $0.0617
-2.70%
$1.15 billion $24.62 million
Jun 30, 2022 $0.0634
-2.09%
$1.18 billion $26.79 million
Jun 29, 2022 $0.0648
-2.17%
$1.21 billion $23.07 million
Jun 28, 2022 $0.0662
-5.23%
$1.23 billion $23.57 million
Jun 27, 2022 $0.0699
+1.24%
$1.3 billion $25.09 million
Jun 26, 2022 $0.069
-7.51%
$1.29 billion $25.91 million
Jun 25, 2022 $0.0746
+0.87%
$1.39 billion $24.94 million
Jun 24, 2022 $0.074
+0.99%
$1.38 billion $31.31 million
Jun 23, 2022 $0.0732
+4.50%
$1.36 billion $25.14 million
Jun 22, 2022 $0.0701
-5.00%
$1.31 billion $56.28 million
Jun 21, 2022 $0.0738
+4.27%
$1.37 billion $47.74 million
Jun 20, 2022 $0.0707
+6.39%
$1.32 billion $33.56 million
Jun 19, 2022 $0.0665
+6.39%
$1.24 billion $24.3 million
Jun 18, 2022 $0.0625
-8.54%
$1.16 billion $35.14 million
Jun 17, 2022 $0.0683
+4.36%
$1.27 billion $22.81 million
Jun 16, 2022 $0.0655
-9.28%
$1.22 billion $23.87 million
Jun 15, 2022 $0.0722
+6.72%
$1.34 billion $39.36 million
Jun 14, 2022 $0.0676
+2.37%
$1.26 billion $42.22 million
Jun 13, 2022 $0.0661
-5.42%
$1.23 billion $51.26 million
Jun 12, 2022 $0.0698
-10.59%
$1.3 billion $29.88 million
Jun 11, 2022 $0.0781
-4.00%
$1.46 billion $19.15 million
Jun 10, 2022 $0.0814
-6.33%
$1.52 billion $20.27 million
Jun 9, 2022 $0.0869
-1.30%
$1.62 billion $15.81 million
Jun 8, 2022 $0.088
-3.05%
$1.64 billion $23.24 million