Hedera Historical Data

HBAR Page 39
Download
Date Close Price change Market cap Trading volume
Jun 20, 2021 $0.194
-1.09%
$1.67 billion $38.4 million
Jun 19, 2021 $0.196
-5.07%
$1.69 billion $36.91 million
Jun 18, 2021 $0.206
-0.88%
$1.77 billion $95.97 million
Jun 17, 2021 $0.208
+1.46%
$1.79 billion $52.63 million
Jun 16, 2021 $0.205
-3.36%
$1.76 billion $60.62 million
Jun 15, 2021 $0.211
+1.98%
$1.82 billion $64.54 million
Jun 14, 2021 $0.207
+5.45%
$1.78 billion $64.63 million
Jun 13, 2021 $0.197
+4.23%
$1.69 billion $42.51 million
Jun 12, 2021 $0.188
-5.60%
$1.62 billion $61.28 million
Jun 11, 2021 $0.199
-2.77%
$1.71 billion $46.93 million
Jun 10, 2021 $0.205
-5.41%
$1.77 billion $60.32 million
Jun 9, 2021 $0.217
+0.27%
$1.86 billion $84.66 million
Jun 8, 2021 $0.216
+4.16%
$1.85 billion $95.42 million
Jun 7, 2021 $0.208
-9.02%
$1.78 billion $50.36 million
Jun 6, 2021 $0.228
+2.93%
$1.96 billion $33.83 million
Jun 5, 2021 $0.222
-4.58%
$1.9 billion $62.27 million
Jun 4, 2021 $0.233
-9.42%
$2 billion $96.68 million
Jun 3, 2021 $0.257
+10.70%
$2.2 billion $97.27 million
Jun 2, 2021 $0.232
+2.67%
$1.99 billion $63.75 million
Jun 1, 2021 $0.226
-3.49%
$1.9 billion $59.58 million
May 30, 2021 $0.218
+4.35%
$1.84 billion $58.98 million
May 29, 2021 $0.209
-4.22%
$1.76 billion $78.98 million
May 28, 2021 $0.218
-13.97%
$1.84 billion $129.13 million
May 27, 2021 $0.253
-6.73%
$2.14 billion $97.79 million
May 26, 2021 $0.272
+7.87%
$2.29 billion $135.65 million
May 25, 2021 $0.252
-0.74%
$2.12 billion $121.23 million
May 24, 2021 $0.254
+8.64%
$2.14 billion $159.66 million
May 23, 2021 $0.234
-13.43%
$1.93 billion $210.54 million
May 22, 2021 $0.27
+14.13%
$2.23 billion $316.56 million
May 21, 2021 $0.236
-13.69%
$1.95 billion $209.4 million
May 20, 2021 $0.274
+23.25%
$2.26 billion $247.18 million
May 19, 2021 $0.222
-33.18%
$1.84 billion $420.6 million
May 18, 2021 $0.333
+13.00%
$2.75 billion $232 million
May 17, 2021 $0.294
-10.19%
$2.43 billion $313.88 million
May 16, 2021 $0.328
+6.18%
$2.71 billion $463.71 million
May 15, 2021 $0.308
-8.86%
$2.55 billion $353.11 million
May 14, 2021 $0.338
+0.65%
$2.8 billion $734.99 million
May 13, 2021 $0.336
+35.70%
$2.78 billion $727.07 million
May 12, 2021 $0.248
-13.90%
$2.05 billion $83.28 million
May 11, 2021 $0.288
+6.42%
$2.38 billion $88.71 million
May 10, 2021 $0.271
-9.20%
$2.23 billion $125.76 million
May 9, 2021 $0.298
-1.68%
$2.46 billion $89.13 million
May 8, 2021 $0.303
-2.91%
$2.5 billion $82.29 million
May 7, 2021 $0.312
+2.13%
$2.58 billion $126.54 million
May 6, 2021 $0.306
-4.62%
$2.52 billion $138.17 million
May 5, 2021 $0.32
+11.90%
$2.64 billion $126.93 million
May 4, 2021 $0.286
-13.68%
$2.36 billion $145.59 million
May 3, 2021 $0.332
-1.51%
$2.74 billion $127.36 million
May 2, 2021 $0.337
+1.38%
$2.78 billion $157.09 million
May 1, 2021 $0.332
+9.05%
$2.69 billion $139.69 million