Hedera Historical Data

HBAR Page 15
Download
Date Close Price change Market cap Trading volume
May 11, 2024 $ 0.107
+0.91%
$ 3.81 billion $ 54.59 million
May 10, 2024 $ 0.106
-4.41%
$ 3.78 billion $ 93.55 million
May 9, 2024 $ 0.111
+4.33%
$ 3.95 billion $ 102.76 million
May 8, 2024 $ 0.106
-1.78%
$ 3.79 billion $ 97.05 million
May 7, 2024 $ 0.108
-5.29%
$ 3.86 billion $ 130.29 million
May 6, 2024 $ 0.114
+3.28%
$ 4.07 billion $ 339.71 million
May 5, 2024 $ 0.11
+1.35%
$ 3.94 billion $ 128.41 million
May 4, 2024 $ 0.109
-2.22%
$ 3.89 billion $ 144.86 million
May 3, 2024 $ 0.111
+10.95%
$ 3.98 billion $ 353.43 million
May 2, 2024 $ 0.1
+0.67%
$ 3.59 billion $ 186.54 million
May 1, 2024 $ 0.101
+7.26%
$ 3.56 billion $ 362.12 million
Apr 30, 2024 $ 0.0937
-9.22%
$ 3.35 billion $ 233.4 million
Apr 29, 2024 $ 0.103
-0.22%
$ 3.69 billion $ 201.76 million
Apr 28, 2024 $ 0.103
-2.86%
$ 3.7 billion $ 135.93 million
Apr 27, 2024 $ 0.107
-4.07%
$ 3.81 billion $ 214.51 million
Apr 26, 2024 $ 0.111
-7.18%
$ 3.97 billion $ 407.49 million
Apr 25, 2024 $ 0.12
-4.12%
$ 4.28 billion $ 823.42 million
Apr 24, 2024 $ 0.125
-20.39%
$ 4.46 billion $ 3.26 billion
Apr 23, 2024 $ 0.157
+73.36%
$ 5.6 billion $ 1.26 billion
Apr 22, 2024 $ 0.0904
+1.75%
$ 3.23 billion $ 54.7 million
Apr 21, 2024 $ 0.0888
+2.23%
$ 3.18 billion $ 60.74 million
Apr 20, 2024 $ 0.0869
+8.19%
$ 3.11 billion $ 47.48 million
Apr 19, 2024 $ 0.0803
-2.30%
$ 2.87 billion $ 73.74 million
Apr 18, 2024 $ 0.0822
+5.14%
$ 2.94 billion $ 55.5 million
Apr 17, 2024 $ 0.0782
-2.11%
$ 2.79 billion $ 61.29 million
Apr 16, 2024 $ 0.0799
+0.46%
$ 2.85 billion $ 74.86 million
Apr 15, 2024 $ 0.0795
-4.82%
$ 2.84 billion $ 97.14 million
Apr 14, 2024 $ 0.0835
+6.32%
$ 2.99 billion $ 129.24 million
Apr 13, 2024 $ 0.0786
-10.40%
$ 2.81 billion $ 183.76 million
Apr 12, 2024 $ 0.0877
-12.23%
$ 3.13 billion $ 148.39 million
Apr 11, 2024 $ 0.0999
-2.30%
$ 3.57 billion $ 61.1 million
Apr 10, 2024 $ 0.102
-1.12%
$ 3.45 billion $ 75.84 million
Apr 9, 2024 $ 0.103
-5.53%
$ 3.49 billion $ 80.67 million
Apr 8, 2024 $ 0.109
+3.40%
$ 3.69 billion $ 82.52 million
Apr 7, 2024 $ 0.106
-0.09%
$ 3.57 billion $ 35.96 million
Apr 6, 2024 $ 0.106
+1.28%
$ 3.57 billion $ 32.37 million
Apr 5, 2024 $ 0.105
-0.50%
$ 3.53 billion $ 60.5 million
Apr 4, 2024 $ 0.105
+2.54%
$ 3.55 billion $ 68.5 million
Apr 3, 2024 $ 0.103
-0.95%
$ 3.46 billion $ 76.4 million
Apr 2, 2024 $ 0.104
-5.87%
$ 3.49 billion $ 93.28 million
Apr 1, 2024 $ 0.11
-4.95%
$ 3.71 billion $ 92.41 million
Mar 31, 2024 $ 0.116
+1.88%
$ 3.9 billion $ 73.65 million
Mar 30, 2024 $ 0.114
-2.09%
$ 3.83 billion $ 51.88 million
Mar 29, 2024 $ 0.116
-0.09%
$ 3.91 billion $ 65.25 million
Mar 28, 2024 $ 0.116
+2.14%
$ 3.91 billion $ 80.11 million
Mar 27, 2024 $ 0.114
-5.49%
$ 3.83 billion $ 129.15 million
Mar 26, 2024 $ 0.12
+2.69%
$ 4.05 billion $ 208.33 million
Mar 25, 2024 $ 0.117
+6.51%
$ 3.95 billion $ 86.57 million
Mar 24, 2024 $ 0.11
+3.20%
$ 3.71 billion $ 51.91 million
Mar 23, 2024 $ 0.107
+0.00%
$ 3.59 billion $ 49.25 million