Hedera Historical Data

HBAR Page 13
Download
Date Close Price change Market cap Trading volume
Aug 19, 2024 $ 0.0543
+2.32%
$ 1.95 billion $ 34.91 million
Aug 18, 2024 $ 0.0531
+0.96%
$ 1.9 billion $ 26.71 million
Aug 17, 2024 $ 0.0526
+1.28%
$ 1.89 billion $ 18.53 million
Aug 16, 2024 $ 0.0519
+0.02%
$ 1.86 billion $ 36.9 million
Aug 15, 2024 $ 0.0519
-3.26%
$ 1.86 billion $ 44.17 million
Aug 14, 2024 $ 0.0536
-1.07%
$ 1.92 billion $ 33.31 million
Aug 13, 2024 $ 0.0542
+0.64%
$ 1.94 billion $ 36.1 million
Aug 12, 2024 $ 0.0538
+2.34%
$ 1.93 billion $ 36.71 million
Aug 11, 2024 $ 0.0526
-5.88%
$ 1.89 billion $ 29.64 million
Aug 10, 2024 $ 0.0559
-0.65%
$ 2.01 billion $ 28.33 million
Aug 9, 2024 $ 0.0563
-4.39%
$ 2.02 billion $ 48.38 million
Aug 8, 2024 $ 0.0589
+14.72%
$ 2.11 billion $ 54.37 million
Aug 7, 2024 $ 0.0513
-6.74%
$ 1.84 billion $ 60.78 million
Aug 6, 2024 $ 0.055
+5.59%
$ 1.97 billion $ 71.53 million
Aug 5, 2024 $ 0.0521
-5.78%
$ 1.87 billion $ 203.33 million
Aug 4, 2024 $ 0.0553
-5.06%
$ 1.98 billion $ 58.15 million
Aug 3, 2024 $ 0.0582
-2.12%
$ 2.09 billion $ 47.89 million
Aug 2, 2024 $ 0.0595
-6.08%
$ 2.13 billion $ 56.64 million
Aug 1, 2024 $ 0.0634
+0.56%
$ 2.27 billion $ 49.78 million
Jul 31, 2024 $ 0.063
-4.45%
$ 2.26 billion $ 48.97 million
Jul 30, 2024 $ 0.066
-1.76%
$ 2.37 billion $ 33.89 million
Jul 29, 2024 $ 0.0671
-0.58%
$ 2.41 billion $ 36.22 million
Jul 28, 2024 $ 0.0675
-1.75%
$ 2.42 billion $ 21.34 million
Jul 27, 2024 $ 0.0687
+0.64%
$ 2.46 billion $ 34.02 million
Jul 26, 2024 $ 0.0683
+3.39%
$ 2.45 billion $ 35.41 million
Jul 25, 2024 $ 0.066
-0.72%
$ 2.37 billion $ 55.57 million
Jul 24, 2024 $ 0.0665
-2.56%
$ 2.39 billion $ 36.65 million
Jul 23, 2024 $ 0.0682
-3.57%
$ 2.45 billion $ 51.46 million
Jul 22, 2024 $ 0.0708
-5.26%
$ 2.53 billion $ 37.11 million
Jul 21, 2024 $ 0.0747
+0.07%
$ 2.67 billion $ 39.76 million
Jul 20, 2024 $ 0.0746
+0.00%
$ 2.67 billion $ 33.64 million
Jul 19, 2024 $ 0.0747
+2.63%
$ 2.67 billion $ 47.79 million
Jul 18, 2024 $ 0.0727
-3.38%
$ 2.6 billion $ 45.57 million
Jul 17, 2024 $ 0.0753
-1.68%
$ 2.69 billion $ 48.88 million
Jul 16, 2024 $ 0.0765
-2.19%
$ 2.74 billion $ 57.67 million
Jul 15, 2024 $ 0.0783
+8.60%
$ 2.8 billion $ 58.3 million
Jul 14, 2024 $ 0.0721
+0.98%
$ 2.58 billion $ 38.2 million
Jul 13, 2024 $ 0.0714
+5.95%
$ 2.55 billion $ 32.7 million
Jul 12, 2024 $ 0.0673
+2.56%
$ 2.41 billion $ 32.73 million
Jul 11, 2024 $ 0.0656
-1.23%
$ 2.35 billion $ 40.68 million
Jul 10, 2024 $ 0.0665
-1.99%
$ 2.38 billion $ 36.75 million
Jul 9, 2024 $ 0.0678
+2.16%
$ 2.43 billion $ 40.71 million
Jul 8, 2024 $ 0.0664
+2.85%
$ 2.38 billion $ 67.19 million
Jul 7, 2024 $ 0.0646
-7.66%
$ 2.31 billion $ 34.99 million
Jul 6, 2024 $ 0.07
+4.26%
$ 2.5 billion $ 48.91 million
Jul 5, 2024 $ 0.0671
+1.15%
$ 2.4 billion $ 127.8 million
Jul 4, 2024 $ 0.0663
-8.13%
$ 2.37 billion $ 79.13 million
Jul 3, 2024 $ 0.0722
-7.62%
$ 2.58 billion $ 69.28 million
Jul 2, 2024 $ 0.0781
+1.82%
$ 2.79 billion $ 52.04 million
Jul 1, 2024 $ 0.0767
+0.12%
$ 2.74 billion $ 53.12 million