Hedera Historical Data

HBAR Page 22
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 0.0536
+1.17%
$ 1.33 billion $ 24.4 million
May 27, 2023 $ 0.053
+1.04%
$ 1.31 billion $ 16.26 million
May 26, 2023 $ 0.0525
+3.31%
$ 1.3 billion $ 21.14 million
May 25, 2023 $ 0.0508
-0.84%
$ 1.26 billion $ 18 million
May 24, 2023 $ 0.0512
-2.07%
$ 1.27 billion $ 24.29 million
May 23, 2023 $ 0.0523
+0.38%
$ 1.29 billion $ 16.92 million
May 22, 2023 $ 0.0521
-1.21%
$ 1.29 billion $ 18.17 million
May 21, 2023 $ 0.0527
-1.67%
$ 1.3 billion $ 15.03 million
May 20, 2023 $ 0.0536
+1.30%
$ 1.33 billion $ 9.51 million
May 19, 2023 $ 0.0529
+0.96%
$ 1.31 billion $ 13.43 million
May 18, 2023 $ 0.0524
-1.81%
$ 1.3 billion $ 18 million
May 17, 2023 $ 0.0534
+1.97%
$ 1.32 billion $ 21.61 million
May 16, 2023 $ 0.0524
-0.43%
$ 1.3 billion $ 20.09 million
May 15, 2023 $ 0.0526
-0.93%
$ 1.3 billion $ 25.23 million
May 14, 2023 $ 0.0531
+0.37%
$ 1.31 billion $ 17.38 million
May 13, 2023 $ 0.0529
+0.87%
$ 1.31 billion $ 14.53 million
May 12, 2023 $ 0.0524
+1.66%
$ 1.3 billion $ 31.82 million
May 11, 2023 $ 0.0516
-5.15%
$ 1.28 billion $ 34.14 million
May 10, 2023 $ 0.0544
+0.45%
$ 1.35 billion $ 28.88 million
May 9, 2023 $ 0.0541
-0.73%
$ 1.34 billion $ 22.99 million
May 8, 2023 $ 0.0545
-4.30%
$ 1.35 billion $ 44.67 million
May 7, 2023 $ 0.057
-0.20%
$ 1.41 billion $ 19.3 million
May 6, 2023 $ 0.0571
-2.17%
$ 1.41 billion $ 27.74 million
May 5, 2023 $ 0.0584
+1.43%
$ 1.44 billion $ 21.76 million
May 4, 2023 $ 0.0575
-2.20%
$ 1.42 billion $ 34.56 million
May 3, 2023 $ 0.0588
-0.38%
$ 1.46 billion $ 36.51 million
May 2, 2023 $ 0.0591
-0.61%
$ 1.46 billion $ 32.56 million
May 1, 2023 $ 0.0594
-7.08%
$ 1.47 billion $ 88.82 million
Apr 30, 2023 $ 0.0639
+4.53%
$ 1.58 billion $ 157.62 million
Apr 29, 2023 $ 0.0612
+0.47%
$ 1.51 billion $ 15.91 million
Apr 28, 2023 $ 0.0609
-0.62%
$ 1.51 billion $ 28.31 million
Apr 27, 2023 $ 0.0613
+1.42%
$ 1.52 billion $ 34.42 million
Apr 26, 2023 $ 0.0604
-0.90%
$ 1.49 billion $ 63.01 million
Apr 25, 2023 $ 0.061
+1.64%
$ 1.51 billion $ 34.85 million
Apr 24, 2023 $ 0.06
-1.86%
$ 1.48 billion $ 88.68 million
Apr 23, 2023 $ 0.0611
-0.22%
$ 1.51 billion $ 28.25 million
Apr 22, 2023 $ 0.0613
+2.57%
$ 1.52 billion $ 23.83 million
Apr 21, 2023 $ 0.0597
-3.93%
$ 1.48 billion $ 50.38 million
Apr 20, 2023 $ 0.0622
-1.63%
$ 1.54 billion $ 77.33 million
Apr 19, 2023 $ 0.0632
-7.23%
$ 1.56 billion $ 81.65 million
Apr 18, 2023 $ 0.0681
+1.52%
$ 1.68 billion $ 48.1 million
Apr 17, 2023 $ 0.0671
-3.60%
$ 1.66 billion $ 47.6 million
Apr 16, 2023 $ 0.0696
+1.65%
$ 1.72 billion $ 57.38 million
Apr 15, 2023 $ 0.0685
+1.42%
$ 1.69 billion $ 83.28 million
Apr 14, 2023 $ 0.0675
+1.23%
$ 1.67 billion $ 80.14 million
Apr 13, 2023 $ 0.0667
+3.94%
$ 1.65 billion $ 58.95 million
Apr 12, 2023 $ 0.0642
-1.87%
$ 1.59 billion $ 59.74 million
Apr 11, 2023 $ 0.0654
-1.34%
$ 1.62 billion $ 66.56 million
Apr 10, 2023 $ 0.0663
+1.91%
$ 1.64 billion $ 52.75 million
Apr 9, 2023 $ 0.065
+0.29%
$ 1.61 billion $ 30.67 million