Hedera Historical Data

HBAR Page 20
Download
Date Close Price change Market cap Trading volume
Sep 5, 2023 $ 0.0497
+2.00%
$ 1.65 billion $ 40.81 million
Sep 4, 2023 $ 0.0487
-0.28%
$ 1.62 billion $ 43.4 million
Sep 3, 2023 $ 0.0489
-2.44%
$ 1.62 billion $ 54.25 million
Sep 2, 2023 $ 0.0502
-0.45%
$ 1.67 billion $ 74.12 million
Sep 1, 2023 $ 0.0504
-4.65%
$ 1.67 billion $ 68.61 million
Aug 31, 2023 $ 0.0529
-2.17%
$ 1.75 billion $ 60.69 million
Aug 30, 2023 $ 0.054
-4.57%
$ 1.79 billion $ 62.67 million
Aug 29, 2023 $ 0.0567
+0.09%
$ 1.88 billion $ 105.29 million
Aug 28, 2023 $ 0.0566
-3.88%
$ 1.87 billion $ 63.06 million
Aug 27, 2023 $ 0.0589
+0.25%
$ 1.95 billion $ 87.19 million
Aug 26, 2023 $ 0.0588
-1.39%
$ 1.94 billion $ 55.98 million
Aug 25, 2023 $ 0.0596
-0.65%
$ 1.97 billion $ 97.75 million
Aug 24, 2023 $ 0.06
-3.64%
$ 1.98 billion $ 94.91 million
Aug 23, 2023 $ 0.0622
+4.84%
$ 2.06 billion $ 122.86 million
Aug 22, 2023 $ 0.0594
-3.96%
$ 1.96 billion $ 133.3 million
Aug 21, 2023 $ 0.0618
-0.68%
$ 2.04 billion $ 188.64 million
Aug 20, 2023 $ 0.0623
-6.35%
$ 2.05 billion $ 122.16 million
Aug 19, 2023 $ 0.0665
+11.14%
$ 2.19 billion $ 284.71 million
Aug 18, 2023 $ 0.0598
+2.92%
$ 1.97 billion $ 104.64 million
Aug 17, 2023 $ 0.0582
-7.80%
$ 1.92 billion $ 183.24 million
Aug 16, 2023 $ 0.0631
-6.81%
$ 2.08 billion $ 579.58 million
Aug 15, 2023 $ 0.0677
+3.46%
$ 2.23 billion $ 519.61 million
Aug 14, 2023 $ 0.0654
+15.13%
$ 2.16 billion $ 411.38 million
Aug 13, 2023 $ 0.0568
+0.85%
$ 1.87 billion $ 23.01 million
Aug 12, 2023 $ 0.0563
-0.42%
$ 1.86 billion $ 37.94 million
Aug 11, 2023 $ 0.0566
-1.77%
$ 1.84 billion $ 36.75 million
Aug 10, 2023 $ 0.0576
-3.53%
$ 1.88 billion $ 56.62 million
Aug 9, 2023 $ 0.0597
-3.63%
$ 1.94 billion $ 138.56 million
Aug 8, 2023 $ 0.062
+9.65%
$ 2.02 billion $ 201.09 million
Aug 7, 2023 $ 0.0565
-1.47%
$ 1.84 billion $ 81.41 million
Aug 6, 2023 $ 0.0573
+9.12%
$ 1.87 billion $ 241.35 million
Aug 5, 2023 $ 0.0525
-1.24%
$ 1.71 billion $ 32.86 million
Aug 4, 2023 $ 0.0532
-0.72%
$ 1.73 billion $ 58.71 million
Aug 3, 2023 $ 0.0536
+1.82%
$ 1.74 billion $ 70.85 million
Aug 2, 2023 $ 0.0526
+1.69%
$ 1.71 billion $ 77.72 million
Aug 1, 2023 $ 0.0517
-1.00%
$ 1.68 billion $ 43.05 million
Jul 31, 2023 $ 0.0522
-1.30%
$ 1.69 billion $ 28.77 million
Jul 30, 2023 $ 0.0529
-1.78%
$ 1.72 billion $ 38.5 million
Jul 29, 2023 $ 0.0539
+2.34%
$ 1.75 billion $ 82.05 million
Jul 28, 2023 $ 0.0527
+1.67%
$ 1.71 billion $ 58.01 million
Jul 27, 2023 $ 0.0518
-1.16%
$ 1.68 billion $ 98.59 million
Jul 26, 2023 $ 0.0524
+0.18%
$ 1.7 billion $ 56.75 million
Jul 25, 2023 $ 0.0523
+0.67%
$ 1.69 billion $ 62.44 million
Jul 24, 2023 $ 0.052
-2.69%
$ 1.68 billion $ 95.59 million
Jul 23, 2023 $ 0.0534
-0.55%
$ 1.73 billion $ 91.74 million
Jul 22, 2023 $ 0.0537
-3.21%
$ 1.73 billion $ 81.61 million
Jul 21, 2023 $ 0.0555
-2.99%
$ 1.79 billion $ 69.8 million
Jul 20, 2023 $ 0.0572
+1.75%
$ 1.85 billion $ 338.16 million
Jul 19, 2023 $ 0.0562
+6.41%
$ 1.81 billion $ 209.88 million
Jul 18, 2023 $ 0.0528
+1.64%
$ 1.71 billion $ 111.95 million