Hedera Historical Data

HBAR Page 23
Download
Date Close Price change Market cap Trading volume
Apr 8, 2023 $ 0.0648
-0.45%
$ 1.6 billion $ 27.7 million
Apr 7, 2023 $ 0.0651
-0.77%
$ 1.61 billion $ 37.84 million
Apr 6, 2023 $ 0.0656
-2.10%
$ 1.62 billion $ 50.22 million
Apr 5, 2023 $ 0.0671
-0.76%
$ 1.66 billion $ 96.49 million
Apr 4, 2023 $ 0.0676
-0.92%
$ 1.67 billion $ 97.64 million
Apr 3, 2023 $ 0.0682
-6.48%
$ 1.69 billion $ 109.22 million
Apr 2, 2023 $ 0.0729
+3.13%
$ 1.8 billion $ 154.29 million
Apr 1, 2023 $ 0.0707
-3.56%
$ 1.75 billion $ 131.54 million
Mar 31, 2023 $ 0.0733
+13.00%
$ 1.81 billion $ 331.45 million
Mar 30, 2023 $ 0.0649
-5.39%
$ 1.61 billion $ 127.81 million
Mar 29, 2023 $ 0.0686
+15.04%
$ 1.7 billion $ 92.91 million
Mar 28, 2023 $ 0.0596
+0.55%
$ 1.47 billion $ 51.98 million
Mar 27, 2023 $ 0.0593
-4.52%
$ 1.47 billion $ 62.04 million
Mar 26, 2023 $ 0.0621
+2.93%
$ 1.54 billion $ 47.46 million
Mar 25, 2023 $ 0.0603
+0.57%
$ 1.49 billion $ 50.9 million
Mar 24, 2023 $ 0.06
-3.97%
$ 1.48 billion $ 38.78 million
Mar 23, 2023 $ 0.0625
+3.20%
$ 1.55 billion $ 53.2 million
Mar 22, 2023 $ 0.0605
-5.75%
$ 1.5 billion $ 97.28 million
Mar 21, 2023 $ 0.0642
+3.73%
$ 1.59 billion $ 96.81 million
Mar 20, 2023 $ 0.0619
-5.18%
$ 1.53 billion $ 72.62 million
Mar 19, 2023 $ 0.0653
+4.02%
$ 1.62 billion $ 68.96 million
Mar 18, 2023 $ 0.0628
-4.04%
$ 1.55 billion $ 58.69 million
Mar 17, 2023 $ 0.0654
+7.45%
$ 1.62 billion $ 52.4 million
Mar 16, 2023 $ 0.0609
+0.96%
$ 1.51 billion $ 49.8 million
Mar 15, 2023 $ 0.0603
-8.63%
$ 1.49 billion $ 79.41 million
Mar 14, 2023 $ 0.066
+2.11%
$ 1.63 billion $ 90.36 million
Mar 13, 2023 $ 0.0646
+4.53%
$ 1.6 billion $ 63.24 million
Mar 12, 2023 $ 0.0618
+5.67%
$ 1.53 billion $ 53.04 million
Mar 11, 2023 $ 0.0585
-1.05%
$ 1.45 billion $ 56.88 million
Mar 10, 2023 $ 0.0591
+2.92%
$ 1.46 billion $ 78.52 million
Mar 9, 2023 $ 0.0575
-5.70%
$ 1.42 billion $ 69.57 million
Mar 8, 2023 $ 0.0609
-2.68%
$ 1.51 billion $ 51.21 million
Mar 7, 2023 $ 0.0626
-2.12%
$ 1.55 billion $ 35.59 million
Mar 6, 2023 $ 0.064
-0.04%
$ 1.58 billion $ 36.87 million
Mar 5, 2023 $ 0.064
-1.03%
$ 1.58 billion $ 27.17 million
Mar 4, 2023 $ 0.0647
+1.02%
$ 1.6 billion $ 39.5 million
Mar 3, 2023 $ 0.064
-7.24%
$ 1.58 billion $ 65.74 million
Mar 2, 2023 $ 0.069
-2.38%
$ 1.71 billion $ 54.73 million
Mar 1, 2023 $ 0.0707
+1.96%
$ 1.75 billion $ 60.75 million
Feb 28, 2023 $ 0.0693
-4.03%
$ 1.71 billion $ 76.75 million
Feb 27, 2023 $ 0.0722
-3.43%
$ 1.79 billion $ 80.53 million
Feb 26, 2023 $ 0.0748
+0.00%
$ 1.85 billion $ 42 million
Feb 25, 2023 $ 0.0748
-3.01%
$ 1.85 billion $ 53.34 million
Feb 24, 2023 $ 0.0771
-4.48%
$ 1.91 billion $ 76.3 million
Feb 23, 2023 $ 0.0807
-1.70%
$ 2 billion $ 48.32 million
Feb 22, 2023 $ 0.0821
-0.54%
$ 2.03 billion $ 70.28 million
Feb 21, 2023 $ 0.0826
-4.69%
$ 2.04 billion $ 84.22 million
Feb 20, 2023 $ 0.0866
-1.42%
$ 2.14 billion $ 79.78 million
Feb 19, 2023 $ 0.0879
+1.20%
$ 2.17 billion $ 93.24 million
Feb 18, 2023 $ 0.087
+1.86%
$ 2.15 billion $ 58.25 million