Hedera Historical Data

HBAR Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2 $ 0.169
+0.05%
$ 7.15 billion $ 683.44 million
May 26 $ 0.169
-10.34%
$ 7.13 billion $ 1.08 billion
May 19 $ 0.189
-4.24%
$ 7.95 billion $ 1.16 billion
May 12 $ 0.191
-7.45%
$ 8.32 billion $ 1.69 billion
May 5 $ 0.219
+24.26%
$ 8.72 billion $ 1.34 billion
Apr 28 $ 0.176
-7.36%
$ 7.45 billion $ 1.05 billion
Apr 21 $ 0.19
+14.59%
$ 8.04 billion $ 1.29 billion
Apr 14 $ 0.167
+0.94%
$ 7.01 billion $ 894.18 million
Apr 7 $ 0.177
+26.72%
$ 6.98 billion $ 2.26 billion
Mar 31 $ 0.14
-16.52%
$ 5.91 billion $ 1.49 billion
Mar 24 $ 0.172
-7.36%
$ 7.08 billion $ 1.08 billion
Mar 17 $ 0.183
-1.35%
$ 7.84 billion $ 1.11 billion
Mar 10 $ 0.193
-3.39%
$ 7.81 billion $ 2.1 billion
Mar 3 $ 0.227
-14.17%
$ 8.42 billion $ 3.08 billion
Feb 24 $ 0.264
+25.05%
$ 11.08 billion $ 3.65 billion
Feb 17 $ 0.217
-1.67%
$ 8.86 billion $ 1.11 billion
Feb 10 $ 0.229
-0.11%
$ 9.2 billion $ 1.3 billion
Feb 3 $ 0.235
-7.53%
$ 8.78 billion $ 2.67 billion
Jan 27 $ 0.254
-21.70%
$ 9.71 billion $ 2.32 billion
Jan 20 $ 0.333
+1.74%
$ 12.4 billion $ 3.85 billion
Jan 13 $ 0.356
+28.03%
$ 12.51 billion $ 6.81 billion
Jan 6 $ 0.292
-3.10%
$ 10.63 billion $ 3.63 billion
Dec 30 $ 0.306
+9.68%
$ 11.53 billion $ 3.91 billion
Dec 23 $ 0.295
+11.02%
$ 10.67 billion $ 5.57 billion
Dec 16 $ 0.254
-14.00%
$ 10.16 billion $ 7.48 billion
Dec 9 $ 0.294
-11.33%
$ 11.29 billion $ 7.83 billion
Dec 2 $ 0.332
+58.95%
$ 12.68 billion $ 20.13 billion
Nov 25 $ 0.209
+41.99%
$ 7.97 billion $ 4.77 billion
Nov 18 $ 0.154
+70.89%
$ 5.54 billion $ 7.67 billion
Nov 11 $ 0.0904
+64.59%
$ 3.4 billion $ 2.1 billion
Nov 4 $ 0.0527
+22.94%
$ 2.07 billion $ 329.46 million
Oct 28 $ 0.0429
-12.31%
$ 1.62 billion $ 223.96 million
Oct 21 $ 0.0482
-13.82%
$ 1.84 billion $ 218.75 million
Oct 14 $ 0.0559
+9.25%
$ 2.11 billion $ 343.79 million
Oct 7 $ 0.0515
-4.98%
$ 1.93 billion $ 177.79 million
Sep 30 $ 0.0531
-13.52%
$ 2.04 billion $ 258.22 million
Sep 23 $ 0.0612
+13.78%
$ 2.31 billion $ 284.59 million
Sep 16 $ 0.0561
+11.95%
$ 1.99 billion $ 200.46 million
Sep 9 $ 0.0517
+4.56%
$ 1.85 billion $ 139.25 million
Sep 2 $ 0.0485
+1.19%
$ 1.83 billion $ 182.98 million
Aug 26 $ 0.048
-18.54%
$ 1.72 billion $ 250.35 million
Aug 19 $ 0.0604
+13.77%
$ 2.11 billion $ 245.1 million
Aug 12 $ 0.0526
-0.08%
$ 1.9 billion $ 205.72 million
Aug 5 $ 0.0559
+1.15%
$ 1.89 billion $ 466.72 million
Jul 29 $ 0.0553
-18.16%
$ 1.98 billion $ 331.54 million
Jul 22 $ 0.0687
-8.01%
$ 2.42 billion $ 250.22 million
Jul 15 $ 0.0746
+3.58%
$ 2.67 billion $ 291.84 million
Jul 8 $ 0.0714
+10.52%
$ 2.58 billion $ 250.75 million
Jul 1 $ 0.07
-8.72%
$ 2.31 billion $ 430.28 million
Jun 24 $ 0.0762
-0.09%
$ 2.74 billion $ 268.39 million