Hedera Historical Data

HBAR Page 32
Download
Date Close Price change Market cap Trading volume
Jun 7, 2022 $0.0908
-6.60%
$1.69 billion $19.48 million
Jun 6, 2022 $0.0972
+3.51%
$1.81 billion $26.25 million
Jun 5, 2022 $0.0939
+3.92%
$1.75 billion $32.74 million
Jun 4, 2022 $0.0903
+1.51%
$1.68 billion $11.04 million
Jun 3, 2022 $0.089
-3.62%
$1.66 billion $15.15 million
Jun 2, 2022 $0.0923
+2.53%
$1.72 billion $23.4 million
Jun 1, 2022 $0.0901
-4.86%
$1.68 billion $33.29 million
May 31, 2022 $0.0947
-3.57%
$1.76 billion $29.72 million
May 30, 2022 $0.0982
+7.78%
$1.83 billion $22.65 million
May 29, 2022 $0.0911
+2.15%
$1.7 billion $14.58 million
May 28, 2022 $0.0892
+2.43%
$1.66 billion $15.63 million
May 27, 2022 $0.0871
-4.49%
$1.62 billion $27.61 million
May 26, 2022 $0.0911
-6.60%
$1.7 billion $31.26 million
May 25, 2022 $0.0976
-1.96%
$1.82 billion $18.66 million
May 24, 2022 $0.0995
+0.53%
$1.85 billion $33.36 million
May 23, 2022 $0.099
-5.18%
$1.84 billion $34.54 million
May 22, 2022 $0.104
+3.15%
$1.95 billion $18.07 million
May 21, 2022 $0.101
+0.98%
$1.89 billion $14.32 million
May 20, 2022 $0.1
-3.93%
$1.87 billion $28.4 million
May 19, 2022 $0.104
+4.61%
$1.94 billion $33.77 million
May 18, 2022 $0.0998
-8.87%
$1.86 billion $36.58 million
May 17, 2022 $0.109
+6.82%
$2.04 billion $33.84 million
May 16, 2022 $0.102
-5.54%
$1.91 billion $36.33 million
May 15, 2022 $0.108
+6.04%
$2.02 billion $30.05 million
May 14, 2022 $0.102
+5.83%
$1.91 billion $36.93 million
May 13, 2022 $0.0967
+11.53%
$1.8 billion $74.81 million
May 12, 2022 $0.0867
-4.48%
$1.61 billion $100.95 million
May 11, 2022 $0.0907
-21.52%
$1.69 billion $112.02 million
May 10, 2022 $0.116
+8.88%
$2.15 billion $108.95 million
May 9, 2022 $0.106
-16.90%
$1.98 billion $84.13 million
May 8, 2022 $0.128
-2.03%
$2.38 billion $43.91 million
May 7, 2022 $0.13
-2.61%
$2.43 billion $36.58 million
May 6, 2022 $0.134
-1.28%
$2.49 billion $51.63 million
May 5, 2022 $0.136
-10.39%
$2.53 billion $76.97 million
May 4, 2022 $0.151
+8.68%
$2.82 billion $61.01 million
May 3, 2022 $0.139
-1.00%
$2.59 billion $60 million
May 2, 2022 $0.141
-4.20%
$2.62 billion $85.76 million
May 1, 2022 $0.147
+3.48%
$2.73 billion $76.02 million
Apr 30, 2022 $0.142
-10.64%
$2.64 billion $99.34 million
Apr 29, 2022 $0.159
-6.81%
$2.96 billion $53.62 million
Apr 28, 2022 $0.17
+0.25%
$3.17 billion $44.62 million
Apr 27, 2022 $0.17
+1.10%
$3.17 billion $50.72 million
Apr 26, 2022 $0.168
-7.53%
$3.13 billion $58.44 million
Apr 25, 2022 $0.182
-2.09%
$3.39 billion $70.14 million
Apr 24, 2022 $0.186
-1.16%
$3.46 billion $28.73 million
Apr 23, 2022 $0.188
-1.04%
$3.5 billion $28.73 million
Apr 22, 2022 $0.19
-0.93%
$3.54 billion $41.54 million
Apr 21, 2022 $0.192
-2.29%
$3.57 billion $65.36 million
Apr 20, 2022 $0.196
-1.67%
$3.65 billion $58.14 million
Apr 19, 2022 $0.199
+1.98%
$3.72 billion $47.48 million