Hedera Historical Data

HBAR Page 22
Download
Date Close Price change Market cap Trading volume
Jul 17, 2023 $ 0.052
+2.26%
$ 1.68 billion $ 42.29 million
Jul 16, 2023 $ 0.0508
-2.46%
$ 1.64 billion $ 39.25 million
Jul 15, 2023 $ 0.0521
+1.88%
$ 1.68 billion $ 41.79 million
Jul 14, 2023 $ 0.0511
-2.35%
$ 1.65 billion $ 52.47 million
Jul 13, 2023 $ 0.0524
+8.30%
$ 1.69 billion $ 49.26 million
Jul 12, 2023 $ 0.0483
+0.02%
$ 1.56 billion $ 25.53 million
Jul 11, 2023 $ 0.0483
+1.75%
$ 1.56 billion $ 28.78 million
Jul 10, 2023 $ 0.0475
+0.80%
$ 1.53 billion $ 33.3 million
Jul 9, 2023 $ 0.0471
+0.21%
$ 1.52 billion $ 16.42 million
Jul 8, 2023 $ 0.047
-0.29%
$ 1.52 billion $ 19.62 million
Jul 7, 2023 $ 0.0472
+2.01%
$ 1.52 billion $ 30.8 million
Jul 6, 2023 $ 0.0462
-2.07%
$ 1.49 billion $ 39.76 million
Jul 5, 2023 $ 0.0472
-2.65%
$ 1.52 billion $ 30.13 million
Jul 4, 2023 $ 0.0485
-3.40%
$ 1.56 billion $ 31.67 million
Jul 3, 2023 $ 0.0502
+0.27%
$ 1.62 billion $ 31.08 million
Jul 2, 2023 $ 0.0501
-1.26%
$ 1.61 billion $ 31.43 million
Jul 1, 2023 $ 0.0507
+0.09%
$ 1.63 billion $ 28.21 million
Jun 30, 2023 $ 0.0507
+4.99%
$ 1.61 billion $ 46.1 million
Jun 29, 2023 $ 0.0482
+1.23%
$ 1.53 billion $ 26.14 million
Jun 28, 2023 $ 0.0477
-5.70%
$ 1.51 billion $ 35.33 million
Jun 27, 2023 $ 0.0505
+1.79%
$ 1.61 billion $ 23.21 million
Jun 26, 2023 $ 0.0497
-4.16%
$ 1.58 billion $ 50.1 million
Jun 25, 2023 $ 0.0518
+1.20%
$ 1.65 billion $ 83.13 million
Jun 24, 2023 $ 0.0512
-1.66%
$ 1.63 billion $ 24.62 million
Jun 23, 2023 $ 0.0521
+3.63%
$ 1.65 billion $ 33.78 million
Jun 22, 2023 $ 0.0502
-0.44%
$ 1.59 billion $ 69.75 million
Jun 21, 2023 $ 0.0505
+3.09%
$ 1.6 billion $ 67.58 million
Jun 20, 2023 $ 0.0489
+8.98%
$ 1.55 billion $ 197.79 million
Jun 19, 2023 $ 0.0449
-0.73%
$ 1.42 billion $ 23.85 million
Jun 18, 2023 $ 0.0452
-1.18%
$ 1.43 billion $ 17.15 million
Jun 17, 2023 $ 0.0458
+3.01%
$ 1.45 billion $ 21.84 million
Jun 16, 2023 $ 0.0444
+3.71%
$ 1.41 billion $ 30.28 million
Jun 15, 2023 $ 0.0429
-5.50%
$ 1.36 billion $ 45.64 million
Jun 14, 2023 $ 0.0453
-3.08%
$ 1.43 billion $ 39.34 million
Jun 13, 2023 $ 0.0468
+3.44%
$ 1.48 billion $ 37.54 million
Jun 12, 2023 $ 0.0452
+1.94%
$ 1.43 billion $ 39.03 million
Jun 11, 2023 $ 0.0444
-2.57%
$ 1.4 billion $ 36.32 million
Jun 10, 2023 $ 0.0455
-5.95%
$ 1.44 billion $ 62.63 million
Jun 9, 2023 $ 0.0484
-0.56%
$ 1.53 billion $ 28.05 million
Jun 8, 2023 $ 0.0487
+0.66%
$ 1.54 billion $ 20.99 million
Jun 7, 2023 $ 0.0484
-2.30%
$ 1.53 billion $ 56.67 million
Jun 6, 2023 $ 0.0495
+1.29%
$ 1.57 billion $ 49.2 million
Jun 5, 2023 $ 0.0489
-2.65%
$ 1.54 billion $ 45.7 million
Jun 4, 2023 $ 0.0502
-0.27%
$ 1.59 billion $ 23.71 million
Jun 3, 2023 $ 0.0504
-0.97%
$ 1.59 billion $ 21.72 million
Jun 2, 2023 $ 0.0509
+1.13%
$ 1.61 billion $ 29.77 million
Jun 1, 2023 $ 0.0503
-1.87%
$ 1.58 billion $ 30.18 million
May 31, 2023 $ 0.0512
-2.95%
$ 1.61 billion $ 18.75 million
May 30, 2023 $ 0.0528
+0.09%
$ 1.31 billion $ 24.26 million
May 29, 2023 $ 0.0528
-1.62%
$ 1.3 billion $ 19.84 million