Hedera Historical Data

HBAR Page 14
Download
Date Close Price change Market cap Trading volume
Jun 30, 2024 $ 0.0766
+0.57%
$ 2.74 billion $ 40.67 million
Jun 29, 2024 $ 0.0762
-0.89%
$ 2.73 billion $ 26.64 million
Jun 28, 2024 $ 0.0769
-2.30%
$ 2.75 billion $ 40.18 million
Jun 27, 2024 $ 0.0787
+3.30%
$ 2.81 billion $ 43.68 million
Jun 26, 2024 $ 0.0762
-3.33%
$ 2.73 billion $ 38.08 million
Jun 25, 2024 $ 0.0788
+1.68%
$ 2.82 billion $ 45.82 million
Jun 24, 2024 $ 0.0775
+1.62%
$ 2.77 billion $ 74.01 million
Jun 23, 2024 $ 0.0763
-2.05%
$ 2.73 billion $ 30.74 million
Jun 22, 2024 $ 0.0779
-1.07%
$ 2.79 billion $ 26.8 million
Jun 21, 2024 $ 0.0787
-2.03%
$ 2.82 billion $ 53.93 million
Jun 20, 2024 $ 0.0804
-0.27%
$ 2.87 billion $ 59.43 million
Jun 19, 2024 $ 0.0806
+3.69%
$ 2.88 billion $ 63.82 million
Jun 18, 2024 $ 0.0777
-3.19%
$ 2.78 billion $ 122.96 million
Jun 17, 2024 $ 0.0803
-7.07%
$ 2.87 billion $ 90.95 million
Jun 16, 2024 $ 0.0864
+1.77%
$ 3.09 billion $ 36.7 million
Jun 15, 2024 $ 0.0849
-1.74%
$ 3.03 billion $ 35.88 million
Jun 14, 2024 $ 0.0864
-2.25%
$ 3.09 billion $ 76.73 million
Jun 13, 2024 $ 0.0884
-3.72%
$ 3.16 billion $ 71.65 million
Jun 12, 2024 $ 0.0918
+5.09%
$ 3.28 billion $ 88.3 million
Jun 11, 2024 $ 0.0873
-2.02%
$ 3.12 billion $ 97.18 million
Jun 10, 2024 $ 0.0891
-2.53%
$ 3.19 billion $ 66.45 million
Jun 9, 2024 $ 0.0915
+1.30%
$ 3.27 billion $ 44.38 million
Jun 8, 2024 $ 0.0903
-4.01%
$ 3.23 billion $ 69.96 million
Jun 7, 2024 $ 0.0941
-7.26%
$ 3.36 billion $ 130.8 million
Jun 6, 2024 $ 0.101
-2.87%
$ 3.63 billion $ 63.91 million
Jun 5, 2024 $ 0.104
+1.91%
$ 3.73 billion $ 63.26 million
Jun 4, 2024 $ 0.102
+1.16%
$ 3.66 billion $ 65.21 million
Jun 3, 2024 $ 0.101
+2.05%
$ 3.62 billion $ 75.17 million
Jun 2, 2024 $ 0.0993
-0.72%
$ 3.55 billion $ 64.18 million
Jun 1, 2024 $ 0.1
-0.23%
$ 3.57 billion $ 39.17 million
May 31, 2024 $ 0.1
-0.47%
$ 3.58 billion $ 63.13 million
May 30, 2024 $ 0.101
-2.49%
$ 3.6 billion $ 75.53 million
May 29, 2024 $ 0.103
-1.10%
$ 3.69 billion $ 84.14 million
May 28, 2024 $ 0.104
-2.22%
$ 3.73 billion $ 78.05 million
May 27, 2024 $ 0.107
-0.05%
$ 3.82 billion $ 58.2 million
May 26, 2024 $ 0.107
-1.58%
$ 3.82 billion $ 38.16 million
May 25, 2024 $ 0.109
+0.50%
$ 3.88 billion $ 37 million
May 24, 2024 $ 0.108
-0.84%
$ 3.86 billion $ 60.65 million
May 23, 2024 $ 0.109
-3.85%
$ 3.89 billion $ 107.48 million
May 22, 2024 $ 0.113
-1.52%
$ 4.05 billion $ 78.09 million
May 21, 2024 $ 0.115
-2.13%
$ 4.11 billion $ 95.41 million
May 20, 2024 $ 0.118
+5.84%
$ 4.2 billion $ 101.09 million
May 19, 2024 $ 0.111
-3.05%
$ 3.97 billion $ 60.69 million
May 18, 2024 $ 0.115
-0.28%
$ 4.1 billion $ 80.48 million
May 17, 2024 $ 0.115
+2.38%
$ 4.11 billion $ 152 million
May 16, 2024 $ 0.112
+1.20%
$ 4.01 billion $ 84.01 million
May 15, 2024 $ 0.111
+5.34%
$ 3.96 billion $ 97.65 million
May 14, 2024 $ 0.105
-2.11%
$ 3.76 billion $ 102.18 million
May 13, 2024 $ 0.108
-0.93%
$ 3.84 billion $ 100.07 million
May 12, 2024 $ 0.109
+1.71%
$ 3.88 billion $ 68.4 million