Hedera Historical Data

HBAR Page 45
Download
Date Close Price change Market cap Trading volume
Aug 20, 2020 $0.0523
+4.21%
$263.53 million $12.86 million
Aug 19, 2020 $0.0501
-5.44%
$252.83 million $18.16 million
Aug 18, 2020 $0.053
-6.46%
$267.4 million $37.14 million
Aug 17, 2020 $0.0567
+5.31%
$285.87 million $43.41 million
Aug 16, 2020 $0.0538
+2.44%
$271.37 million $15.13 million
Aug 15, 2020 $0.0525
-2.80%
$264.92 million $19.39 million
Aug 14, 2020 $0.054
+6.03%
$272.34 million $28.43 million
Aug 13, 2020 $0.051
-1.94%
$256.83 million $27.87 million
Aug 12, 2020 $0.052
+0.94%
$261.93 million $34.59 million
Aug 11, 2020 $0.0515
-2.40%
$259.72 million $82.61 million
Aug 10, 2020 $0.0527
+17.08%
$265.5 million $60.92 million
Aug 9, 2020 $0.0452
+0.29%
$227.4 million $14.59 million
Aug 8, 2020 $0.045
+2.84%
$226.35 million $10.47 million
Aug 7, 2020 $0.0437
-1.49%
$220.13 million $17.56 million
Aug 6, 2020 $0.0444
+2.11%
$223.48 million $12.47 million
Aug 5, 2020 $0.0435
+0.76%
$218.83 million $9.58 million
Aug 4, 2020 $0.0431
-3.20%
$216.89 million $12.06 million
Aug 3, 2020 $0.0446
+2.11%
$224.2 million $11.82 million
Aug 2, 2020 $0.0437
-4.75%
$219.49 million $19.63 million
Aug 1, 2020 $0.0458
+2.61%
$226.83 million $20.45 million
Jul 31, 2020 $0.0447
+4.13%
$221.05 million $23.97 million
Jul 30, 2020 $0.0429
-2.13%
$212.16 million $17.31 million
Jul 29, 2020 $0.0438
+2.17%
$216.74 million $18.66 million
Jul 28, 2020 $0.0429
+6.35%
$212.09 million $17.96 million
Jul 27, 2020 $0.0403
-2.48%
$199.16 million $13.13 million
Jul 26, 2020 $0.0413
-3.98%
$204.2 million $9.72 million
Jul 25, 2020 $0.043
+0.28%
$212.58 million $6.93 million
Jul 24, 2020 $0.0429
+0.49%
$211.81 million $8.52 million
Jul 23, 2020 $0.0426
+0.61%
$203.54 million $14.14 million
Jul 22, 2020 $0.0424
+1.69%
$202.45 million $11.43 million
Jul 21, 2020 $0.0417
+2.10%
$199.07 million $9.95 million
Jul 20, 2020 $0.0408
+1.69%
$194.99 million $9.38 million
Jul 19, 2020 $0.0402
-0.08%
$191.79 million $4.58 million
Jul 18, 2020 $0.0402
+1.45%
$191.95 million $3.93 million
Jul 17, 2020 $0.0396
+1.23%
$188.39 million $4.72 million
Jul 16, 2020 $0.0392
-3.77%
$186.14 million $7.85 million
Jul 15, 2020 $0.0407
-0.62%
$193.45 million $6.59 million
Jul 14, 2020 $0.041
-0.96%
$194.68 million $7.51 million
Jul 13, 2020 $0.0414
-3.61%
$196.62 million $12.69 million
Jul 12, 2020 $0.0429
+3.17%
$203.93 million $10.71 million
Jul 11, 2020 $0.0416
+0.46%
$197.64 million $6.53 million
Jul 10, 2020 $0.0414
+1.25%
$196.72 million $7.93 million
Jul 9, 2020 $0.0409
-2.77%
$194.26 million $9.96 million
Jul 8, 2020 $0.042
+3.06%
$199.79 million $7.68 million
Jul 7, 2020 $0.0408
+0.92%
$193.78 million $7.37 million
Jul 6, 2020 $0.0404
+1.81%
$192.01 million $8.17 million
Jul 5, 2020 $0.0397
-4.11%
$188.58 million $7.38 million
Jul 4, 2020 $0.0414
+3.54%
$196.6 million $9.01 million
Jul 3, 2020 $0.0399
+4.91%
$189.87 million $8.03 million
Jul 2, 2020 $0.0381
-1.92%
$181 million $4.32 million