Hedera Historical Data

HBAR Page 40
Download
Date Close Price change Market cap Trading volume
Apr 30, 2021 $0.305
+4.83%
$2.47 billion $84.8 million
Apr 29, 2021 $0.291
+0.09%
$2.35 billion $131.39 million
Apr 28, 2021 $0.29
-5.63%
$2.35 billion $92.65 million
Apr 27, 2021 $0.308
+6.85%
$2.49 billion $126.8 million
Apr 26, 2021 $0.288
+14.91%
$2.33 billion $118.49 million
Apr 25, 2021 $0.251
+1.23%
$2.03 billion $98.08 million
Apr 24, 2021 $0.248
-8.66%
$2 billion $82.82 million
Apr 23, 2021 $0.271
+2.18%
$2.15 billion $225.48 million
Apr 22, 2021 $0.265
-12.49%
$2.1 billion $149.32 million
Apr 21, 2021 $0.303
-8.79%
$2.4 billion $175.07 million
Apr 20, 2021 $0.332
+11.90%
$2.63 billion $357.35 million
Apr 19, 2021 $0.297
-7.86%
$2.35 billion $185.58 million
Apr 18, 2021 $0.322
-9.42%
$2.55 billion $222.43 million
Apr 17, 2021 $0.356
-1.83%
$2.82 billion $159.98 million
Apr 16, 2021 $0.362
-7.15%
$2.87 billion $220.9 million
Apr 15, 2021 $0.39
+0.20%
$3.09 billion $203.59 million
Apr 14, 2021 $0.389
-7.45%
$3.08 billion $395.12 million
Apr 13, 2021 $0.421
+13.99%
$3.33 billion $238.85 million
Apr 12, 2021 $0.369
-0.94%
$2.92 billion $173 million
Apr 11, 2021 $0.373
+8.96%
$2.95 billion $366.23 million
Apr 10, 2021 $0.342
-3.34%
$2.71 billion $132.83 million
Apr 9, 2021 $0.354
+7.65%
$2.8 billion $217.32 million
Apr 8, 2021 $0.329
+8.09%
$2.6 billion $97.97 million
Apr 7, 2021 $0.304
-7.64%
$2.41 billion $124.99 million
Apr 6, 2021 $0.329
+3.07%
$2.61 billion $173.25 million
Apr 5, 2021 $0.319
-5.23%
$2.53 billion $135.47 million
Apr 4, 2021 $0.337
+3.22%
$2.67 billion $99.66 million
Apr 3, 2021 $0.327
-7.41%
$2.59 billion $154.52 million
Apr 2, 2021 $0.353
+2.26%
$2.79 billion $92.8 million
Apr 1, 2021 $0.345
-6.70%
$2.68 billion $118.75 million
Mar 30, 2021 $0.397
+4.21%
$3.06 billion $327.68 million
Mar 29, 2021 $0.381
+10.73%
$2.94 billion $667.74 million
Mar 28, 2021 $0.344
-0.09%
$2.65 billion $86.75 million
Mar 27, 2021 $0.344
-1.54%
$2.66 billion $119.08 million
Mar 26, 2021 $0.35
+12.63%
$2.7 billion $113.51 million
Mar 25, 2021 $0.31
+0.55%
$2.4 billion $115.34 million
Mar 24, 2021 $0.309
-4.37%
$2.38 billion $147.25 million
Mar 23, 2021 $0.323
+1.24%
$2.44 billion $105.89 million
Mar 22, 2021 $0.319
-7.62%
$2.41 billion $173.54 million
Mar 21, 2021 $0.345
+7.77%
$2.61 billion $168.33 million
Mar 20, 2021 $0.32
-7.95%
$2.42 billion $156.12 million
Mar 19, 2021 $0.348
+0.85%
$2.63 billion $154.44 million
Mar 18, 2021 $0.345
-4.90%
$2.6 billion $230.59 million
Mar 17, 2021 $0.363
+5.18%
$2.73 billion $702.26 million
Mar 16, 2021 $0.345
-13.39%
$2.6 billion $650.91 million
Mar 15, 2021 $0.397
+8.09%
$2.99 billion $1.12 billion
Mar 14, 2021 $0.368
+33.56%
$2.78 billion $1.18 billion
Mar 13, 2021 $0.276
+1.30%
$2.08 billion $273.53 million
Mar 12, 2021 $0.272
+1.43%
$2.05 billion $413.03 million
Mar 11, 2021 $0.268
+23.98%
$2.01 billion $747.86 million