Hedera Historical Data

HBAR Page 33
Download
Date Close Price change Market cap Trading volume
Apr 18, 2022 $0.196
+1.50%
$3.64 billion $69.58 million
Apr 17, 2022 $0.193
-2.74%
$3.59 billion $32.64 million
Apr 16, 2022 $0.198
-0.95%
$3.69 billion $42.61 million
Apr 15, 2022 $0.2
+1.99%
$3.73 billion $39.52 million
Apr 14, 2022 $0.196
-3.55%
$3.65 billion $45.97 million
Apr 13, 2022 $0.203
+2.38%
$3.79 billion $53.07 million
Apr 12, 2022 $0.199
+2.09%
$3.7 billion $56.77 million
Apr 11, 2022 $0.195
-6.84%
$3.62 billion $75.61 million
Apr 10, 2022 $0.209
-2.34%
$3.89 billion $40.17 million
Apr 9, 2022 $0.214
+2.68%
$3.98 billion $38.88 million
Apr 8, 2022 $0.208
-6.55%
$3.88 billion $60.48 million
Apr 7, 2022 $0.223
+5.89%
$4.15 billion $115.47 million
Apr 6, 2022 $0.21
-7.35%
$3.92 billion $75.36 million
Apr 5, 2022 $0.227
-4.76%
$4.23 billion $51.85 million
Apr 4, 2022 $0.239
-3.95%
$4.44 billion $66.29 million
Apr 3, 2022 $0.248
+1.39%
$4.63 billion $57.08 million
Apr 2, 2022 $0.245
-0.49%
$4.56 billion $78.64 million
Apr 1, 2022 $0.246
+4.48%
$4.59 billion $95.55 million
Mar 31, 2022 $0.236
-7.11%
$4.39 billion $129.93 million
Mar 30, 2022 $0.254
-0.48%
$4.73 billion $118.26 million
Mar 29, 2022 $0.255
+8.07%
$4.75 billion $166.21 million
Mar 28, 2022 $0.236
-2.69%
$4.39 billion $126.56 million
Mar 27, 2022 $0.242
+6.79%
$4.51 billion $99.2 million
Mar 26, 2022 $0.227
+1.73%
$4.23 billion $40.67 million
Mar 25, 2022 $0.223
+1.24%
$4.16 billion $76.52 million
Mar 24, 2022 $0.22
+0.99%
$4.1 billion $87.44 million
Mar 23, 2022 $0.218
+1.76%
$4.06 billion $68.36 million
Mar 22, 2022 $0.214
+1.37%
$3.99 billion $73.81 million
Mar 21, 2022 $0.211
+1.26%
$3.94 billion $58.75 million
Mar 20, 2022 $0.209
-0.66%
$3.89 billion $41.6 million
Mar 19, 2022 $0.21
+1.01%
$3.92 billion $40.02 million
Mar 18, 2022 $0.208
+1.35%
$3.88 billion $39.4 million
Mar 17, 2022 $0.205
+0.34%
$3.83 billion $40.91 million
Mar 16, 2022 $0.205
+2.20%
$3.81 billion $62.7 million
Mar 15, 2022 $0.2
-1.53%
$3.73 billion $43.22 million
Mar 14, 2022 $0.203
+1.99%
$3.79 billion $34.67 million
Mar 13, 2022 $0.199
-3.00%
$3.72 billion $27.28 million
Mar 12, 2022 $0.206
+0.01%
$3.83 billion $26.66 million
Mar 11, 2022 $0.206
-4.95%
$3.83 billion $43.6 million
Mar 10, 2022 $0.216
+1.61%
$4.03 billion $62.93 million
Mar 9, 2022 $0.213
+3.94%
$3.97 billion $44.96 million
Mar 8, 2022 $0.205
-0.81%
$3.82 billion $42.86 million
Mar 7, 2022 $0.206
+1.98%
$3.85 billion $44.19 million
Mar 6, 2022 $0.202
-3.69%
$3.77 billion $25.37 million
Mar 5, 2022 $0.21
+2.31%
$3.92 billion $25.56 million
Mar 4, 2022 $0.205
-7.13%
$3.83 billion $43.59 million
Mar 3, 2022 $0.221
-0.72%
$4.12 billion $48.15 million
Mar 2, 2022 $0.223
-1.80%
$4.15 billion $55.8 million
Mar 1, 2022 $0.227
-1.48%
$4.23 billion $71.88 million
Feb 28, 2022 $0.23
+9.71%
$4.29 billion $54.8 million