HBAR Historical Data

HBAR
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0894
-1.46%
$ 1.69 million $ 1,399
May 11 $ 0.0915
-5.19%
$ 1.73 million $ 1,396
May 4 $ 0.0924
+4.76%
$ 1.85 million $ 629
Apr 27 $ 0.0885
-3.80%
$ 1.7 million $ 95
Apr 20 $ 0.0911
+4.11%
$ 1.76 million $ 9,064
Apr 13 $ 0.0887
+3.58%
$ 1.68 million $ 13,208
Apr 6 $ 0.0879
+0.73%
$ 1.65 million $ 23,079
Mar 30 $ 0.0868
-0.67%
$ 1.67 million $ 16,589
Mar 23 $ 0.0901
+1.32%
$ 1.67 million $ 14,269
Mar 16 $ 0.0889
-6.55%
$ 1.71 million $ 22,987
Mar 9 $ 0.0954
+1.29%
$ 1.83 million $ 32,287
Mar 2 $ 0.0952
-1.84%
$ 1.81 million $ 24,610
Feb 23 $ 0.097
-0.56%
$ 1.86 million $ 29,331
Feb 16 $ 0.1
+0.61%
$ 1.87 million $ 28,876
Feb 9 $ 0.104
+13.90%
$ 1.9 million $ 26,483
Feb 2 $ 0.0897
+1.17%
$ 1.77 million $ 47,737
Jan 26 $ 0.0919
-10.74%
$ 1.64 million $ 12,819
Jan 19 $ 0.109
-5.24%
$ 1.89 million $ 20,991
Jan 12 $ 0.119
+1.90%
$ 2.13 million $ 22,447
Jan 5 $ 0.118
-5.59%
$ 2.15 million $ 22,209
Dec 29 $ 0.12
+4.38%
$ 2.28 million $ 17,737
Dec 22 $ 0.115
+2.89%
$ 2.06 million $ 16,373
Dec 15 $ 0.113
-4.20%
$ 2.01 million $ 29,537
Dec 8 $ 0.122
-6.27%
$ 2.13 million $ 22,513
Dec 1 $ 0.133
-6.10%
$ 2.35 million $ 20,754
Nov 24 $ 0.142
-3.84%
$ 2.56 million $ 48,730
Nov 17 $ 0.131
-10.98%
$ 2.66 million $ 101,169
Nov 10 $ 0.155
-12.57%
$ 2.6 million $ 64,835
Nov 3 $ 0.174
-9.83%
$ 3.12 million $ 37,851
Oct 27 $ 0.196
+8.92%
$ 3.39 million $ 81,957
Oct 20 $ 0.173
+0.54%
$ 3.17 million $ 38,467
Oct 13 $ 0.166
-10.17%
$ 3.03 million $ 45,768
Oct 6 $ 0.168
-22.28%
$ 3.26 million $ 350,147
Sep 29 $ 0.216
-0.13%
$ 3.82 million $ 80,155
Sep 22 $ 0.213
-8.81%
$ 3.81 million $ 81,972
Sep 15 $ 0.243
+1.78%
$ 4.12 million $ 137,719
Sep 8 $ 0.248
+13.08%
$ 4.22 million $ 74,642
Sep 1 $ 0.214
-2.09%
$ 3.87 million $ 107,880
Aug 25 $ 0.227
-8.90%
$ 3.88 million $ 480,181
Aug 18 $ 0.252
-0.48%
$ 4.4 million $ 71,458
Aug 11 $ 0.254
-1.71%
$ 4.47 million $ 66,820
Aug 4 $ 0.266
+6.68%
$ 4.52 million $ 60,911
Jul 28 $ 0.231
-20.21%
$ 4.38 million $ 101,539
Jul 21 $ 0.283
+4.37%
$ 5.08 million $ 132,270
Jul 14 $ 0.269
+10.28%
$ 4.78 million $ 149,326
Jul 7 $ 0.197
+23.51%
$ 4.19 million $ 86,491
Jun 30 $ 0.155
+1.21%
$ 2.81 million $ 17,496
Jun 23 $ 0.148
+11.21%
$ 2.7 million $ 31,993
Jun 16 $ 0.137
-6.56%
$ 2.35 million $ 5,678
Download