Hedera Historical Data

HBAR Page 38
Download
Date Close Price change Market cap Trading volume
Aug 11, 2021 $0.228
+1.42%
$2.12 billion $80.63 million
Aug 10, 2021 $0.225
+2.24%
$2.09 billion $51.83 million
Aug 8, 2021 $0.213
-5.24%
$1.98 billion $38.53 million
Aug 7, 2021 $0.225
+3.19%
$2.09 billion $56.59 million
Aug 6, 2021 $0.218
-0.40%
$2.03 billion $41.5 million
Aug 5, 2021 $0.219
+0.50%
$2.03 billion $44.83 million
Aug 4, 2021 $0.212
-1.06%
$1.97 billion $40.73 million
Aug 3, 2021 $0.214
+2.58%
$1.99 billion $83.84 million
Aug 2, 2021 $0.209
+2.00%
$1.94 billion $44.89 million
Aug 1, 2021 $0.205
-4.29%
$1.88 billion $45.67 million
Jul 30, 2021 $0.215
+5.57%
$1.97 billion $67.06 million
Jul 29, 2021 $0.204
+3.54%
$1.86 billion $39.04 million
Jul 28, 2021 $0.197
-0.18%
$1.8 billion $54.32 million
Jul 27, 2021 $0.197
+6.96%
$1.8 billion $76.07 million
Jul 26, 2021 $0.185
+4.42%
$1.68 billion $114.81 million
Jul 25, 2021 $0.177
-1.77%
$1.61 billion $29.94 million
Jul 24, 2021 $0.18
+3.11%
$1.64 billion $32.51 million
Jul 23, 2021 $0.175
+0.49%
$1.72 billion $31.14 million
Jul 22, 2021 $0.174
+2.57%
$1.55 billion $41.25 million
Jul 21, 2021 $0.169
+6.90%
$1.51 billion $37.44 million
Jul 20, 2021 $0.158
-9.20%
$1.42 billion $38.28 million
Jul 19, 2021 $0.174
-3.64%
$1.56 billion $14.71 million
Jul 18, 2021 $0.181
-3.38%
$1.62 billion $28.37 million
Jul 17, 2021 $0.187
+3.51%
$1.68 billion $58.68 million
Jul 16, 2021 $0.181
+3.85%
$1.62 billion $122.07 million
Jul 15, 2021 $0.174
+2.39%
$1.56 billion $57.81 million
Jul 14, 2021 $0.17
-3.34%
$1.52 billion $27.98 million
Jul 13, 2021 $0.176
+4.71%
$1.58 billion $69.15 million
Jul 12, 2021 $0.168
-1.60%
$1.5 billion $22.49 million
Jul 11, 2021 $0.171
+1.02%
$1.53 billion $12.64 million
Jul 10, 2021 $0.169
-3.56%
$1.51 billion $21.58 million
Jul 9, 2021 $0.175
+2.52%
$1.57 billion $32.67 million
Jul 8, 2021 $0.171
-7.60%
$1.53 billion $28.96 million
Jul 7, 2021 $0.185
+0.11%
$1.66 billion $30.36 million
Jul 6, 2021 $0.185
+0.21%
$1.65 billion $37.95 million
Jul 5, 2021 $0.185
-4.79%
$1.65 billion $27.58 million
Jul 4, 2021 $0.194
+0.36%
$1.74 billion $27.16 million
Jul 3, 2021 $0.193
+0.06%
$1.73 billion $31.48 million
Jul 2, 2021 $0.193
-8.82%
$1.73 billion $46.31 million
Jul 1, 2021 $0.212
+8.71%
$1.87 billion $105.65 million
Jun 30, 2021 $0.195
+2.54%
$1.72 billion $43.52 million
Jun 29, 2021 $0.19
+4.22%
$1.67 billion $44.43 million
Jun 28, 2021 $0.182
+0.09%
$1.61 billion $39.2 million
Jun 27, 2021 $0.182
+2.37%
$1.6 billion $32.9 million
Jun 26, 2021 $0.178
+7.28%
$1.56 billion $90.75 million
Jun 25, 2021 $0.166
-13.67%
$1.46 billion $78.22 million
Jun 24, 2021 $0.192
+5.04%
$1.69 billion $39.73 million
Jun 23, 2021 $0.182
+9.71%
$1.61 billion $67.37 million
Jun 22, 2021 $0.166
-4.50%
$1.43 billion $109.43 million
Jun 21, 2021 $0.174
-10.27%
$1.5 billion $111.13 million