HbarSuite Historical Data

HSUITE Page 2
Download
Date Close Price change Market cap Trading volume
Oct 20, 2025 $ 0.000292
+4.96%
$ 4.73 million $ 27,546
Oct 19, 2025 $ 0.000284
+5.17%
$ 4.49 million $ 6,169
Oct 18, 2025 $ 0.00027
-4.19%
$ 4.37 million $ 8,188
Oct 17, 2025 $ 0.00028
-8.59%
$ 4.56 million $ 20,667
Oct 16, 2025 $ 0.000307
-2.59%
$ 4.96 million $ 9,752
Oct 15, 2025 $ 0.000315
-1.64%
$ 5.09 million $ 13,538
Oct 14, 2025 $ 0.00032
-13.30%
$ 5.18 million $ 15,527
Oct 12, 2025 $ 0.000318
+0.00%
$ 5.12 million $ 629
Oct 11, 2025 $ 0.000318
+10.22%
$ 5.12 million $ 37,981
Oct 10, 2025 $ 0.000311
-10.04%
$ 5 million $ 57,604
Oct 9, 2025 $ 0.000345
-4.83%
$ 5.55 million $ 8,739
Oct 8, 2025 $ 0.000393
+0.00%
$ 6.31 million $ 29
Oct 7, 2025 $ 0.000393
-2.57%
$ 6.28 million $ 19,578
Oct 6, 2025 $ 0.000403
-0.18%
$ 6.44 million $ 11,911
Oct 5, 2025 $ 0.000404
-0.57%
$ 6.45 million $ 3,548
Oct 4, 2025 $ 0.000406
-2.20%
$ 6.49 million $ 12,915
Oct 3, 2025 $ 0.000416
-0.82%
$ 6.64 million $ 9,442
Oct 2, 2025 $ 0.000419
+4.13%
$ 6.7 million $ 20,905
Oct 1, 2025 $ 0.000404
+3.00%
$ 6.43 million $ 28,682
Sep 30, 2025 $ 0.000392
+4.81%
$ 6.26 million $ 54,334
Sep 29, 2025 $ 0.000374
-1.45%
$ 5.98 million $ 74,413
Sep 28, 2025 $ 0.00038
+0.01%
$ 6.05 million $ 13,681
Sep 27, 2025 $ 0.000375
+0.67%
$ 5.98 million $ 102,592
Sep 26, 2025 $ 0.000359
-2.66%
$ 5.9 million $ 126,139
Sep 25, 2025 $ 0.000369
-15.55%
$ 5.83 million $ 94,354
Sep 24, 2025 $ 0.000437
+1.18%
$ 6.91 million $ 27,725
Sep 23, 2025 $ 0.000432
+4.16%
$ 6.83 million $ 156,762
Sep 22, 2025 $ 0.000415
-7.40%
$ 6.56 million $ 2,444
Sep 21, 2025 $ 0.000448
-4.64%
$ 7.08 million $ 14,705
Sep 20, 2025 $ 0.00047
+2.95%
$ 7.42 million $ 6,108
Sep 19, 2025 $ 0.000456
-1.28%
$ 7.18 million $ 26,537
Sep 18, 2025 $ 0.000463
+12.14%
$ 7.27 million $ 160,004
Sep 17, 2025 $ 0.000389
-1.90%
$ 6.45 million $ 24,946
Sep 16, 2025 $ 0.00037
+0.80%
$ 5.8 million $ 618
Sep 15, 2025 $ 0.000367
-2.66%
$ 5.75 million $ 13,709
Sep 14, 2025 $ 0.000378
-3.23%
$ 5.91 million $ 12,617
Sep 13, 2025 $ 0.000391
+4.74%
$ 6.11 million $ 14,724
Sep 12, 2025 $ 0.000373
+3.14%
$ 5.84 million $ 4,960
Sep 11, 2025 $ 0.000362
+5.50%
$ 5.66 million $ 923
Sep 10, 2025 $ 0.000343
-1.30%
$ 5.36 million $ 7,045
Sep 9, 2025 $ 0.000347
+1.71%
$ 5.43 million $ 7,196
Sep 8, 2025 $ 0.000341
+0.94%
$ 5.34 million $ 1,425
Sep 7, 2025 $ 0.000338
+2.10%
$ 5.27 million $ 1,466
Sep 6, 2025 $ 0.000331
-0.05%
$ 5.17 million $ 605
Sep 5, 2025 $ 0.000331
-0.79%
$ 5.17 million $ 1,164
Sep 4, 2025 $ 0.000334
-2.20%
$ 5.21 million $ 286
Sep 3, 2025 $ 0.000342
+3.64%
$ 5.33 million $ 2,162
Sep 2, 2025 $ 0.00033
+0.30%
$ 5.14 million $ 2,525
Sep 1, 2025 $ 0.000329
-5.17%
$ 5.12 million $ 4,570
Aug 31, 2025 $ 0.000346
+2.70%
$ 5.39 million $ 239