Hedera Historical Data

HBAR Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.0471
-1.64%
$1.57 billion $189.23 million
Oct 2 $0.0479
-5.42%
$1.6 billion $337.89 million
Sep 25 $0.0506
+0.69%
$1.69 billion $227.79 million
Sep 18 $0.0524
+4.84%
$1.68 billion $137.66 million
Sep 11 $0.0523
+8.65%
$1.66 billion $326.69 million
Sep 4 $0.0482
-1.39%
$1.6 billion $230.06 million
Aug 28 $0.0489
-17.00%
$1.62 billion $488.67 million
Aug 21 $0.0588
-5.60%
$1.95 billion $693.44 million
Aug 14 $0.0665
+17.00%
$2.05 billion $2.08 billion
Aug 7 $0.0563
-1.75%
$1.87 billion $552.37 million
Jul 31 $0.0573
+8.29%
$1.87 billion $553.3 million
Jul 24 $0.0529
-0.86%
$1.72 billion $491.92 million
Jul 17 $0.0534
+5.09%
$1.73 billion $945.41 million
Jul 10 $0.0508
+7.83%
$1.64 billion $270.38 million
Jul 3 $0.0471
-5.87%
$1.52 billion $199.48 million
Jun 26 $0.0501
-3.38%
$1.61 billion $240.52 million
Jun 19 $0.0512
+13.15%
$1.65 billion $417.37 million
Jun 12 $0.0458
+3.19%
$1.43 billion $213.69 million
Jun 5 $0.0444
-11.65%
$1.4 billion $299.56 million
May 29 $0.0502
-6.34%
$1.59 billion $168.22 million
May 22 $0.053
+0.53%
$1.33 billion $114.78 million
May 15 $0.0536
+1.01%
$1.3 billion $107.88 million
May 8 $0.0529
-7.18%
$1.31 billion $177.02 million
May 1 $0.057
-10.89%
$1.41 billion $261.24 million
Apr 24 $0.0612
+0.10%
$1.58 billion $265.17 million
Apr 17 $0.0613
-11.99%
$1.51 billion $328.89 million
Apr 10 $0.0685
+5.28%
$1.72 billion $401.42 million
Apr 3 $0.065
-10.82%
$1.61 billion $449.78 million
Mar 27 $0.0729
+17.43%
$1.8 billion $952.03 million
Mar 20 $0.0603
-7.61%
$1.54 billion $409.59 million
Mar 13 $0.0628
+1.53%
$1.62 billion $393.9 million
Mar 6 $0.0585
-8.57%
$1.53 billion $328.63 million
Feb 27 $0.064
-14.45%
$1.58 billion $405.18 million
Feb 20 $0.0748
-14.89%
$1.85 billion $454.22 million
Feb 13 $0.0879
+1.03%
$2.17 billion $880.45 million
Feb 6 $0.087
+24.32%
$2.15 billion $1.15 billion
Jan 30 $0.07
+0.77%
$1.73 billion $483.91 million
Jan 23 $0.0669
-2.86%
$1.72 billion $371.57 million
Jan 16 $0.0689
+31.85%
$1.7 billion $682.86 million
Jan 9 $0.0522
+25.15%
$1.29 billion $351.93 million
Jan 2 $0.0417
+9.68%
$1.03 billion $173.23 million
Dec 26 $0.0381
-12.54%
$941.52 million $172.04 million
Dec 19 $0.0435
-0.83%
$1.08 billion $123.68 million
Dec 12 $0.0439
-8.44%
$1.09 billion $147.95 million
Dec 5 $0.0484
+0.52%
$1.19 billion $112.35 million
Nov 28 $0.0481
-2.73%
$1.19 billion $150.32 million
Nov 21 $0.0494
+5.39%
$1.22 billion $152.61 million
Nov 14 $0.0487
+7.75%
$1.16 billion $180.92 million
Nov 7 $0.0452
-23.99%
$1.11 billion $626.55 million
Oct 31 $0.0595
-1.77%
$1.46 billion $482.71 million