Hedera Historical Data

HBAR Page 28
Download
Date Close Price change Market cap Trading volume
Aug 1, 2022 $ 0.0769
+1.45%
$ 1.43 billion $ 43.66 million
Jul 31, 2022 $ 0.0758
+4.13%
$ 1.41 billion $ 50.63 million
Jul 30, 2022 $ 0.0728
+1.56%
$ 1.36 billion $ 28.39 million
Jul 29, 2022 $ 0.0717
-0.92%
$ 1.34 billion $ 23.05 million
Jul 28, 2022 $ 0.0723
+2.60%
$ 1.35 billion $ 22.99 million
Jul 27, 2022 $ 0.0705
+7.04%
$ 1.31 billion $ 28.17 million
Jul 26, 2022 $ 0.0659
+1.09%
$ 1.23 billion $ 17.34 million
Jul 25, 2022 $ 0.0652
-9.75%
$ 1.21 billion $ 27.94 million
Jul 24, 2022 $ 0.0722
+5.36%
$ 1.35 billion $ 59.24 million
Jul 23, 2022 $ 0.0685
-1.36%
$ 1.28 billion $ 22.12 million
Jul 22, 2022 $ 0.0695
-2.55%
$ 1.29 billion $ 19.1 million
Jul 21, 2022 $ 0.0713
+1.34%
$ 1.33 billion $ 23.15 million
Jul 20, 2022 $ 0.0704
-4.26%
$ 1.31 billion $ 65.6 million
Jul 19, 2022 $ 0.0735
+3.83%
$ 1.37 billion $ 50.67 million
Jul 18, 2022 $ 0.0708
+9.28%
$ 1.32 billion $ 44.12 million
Jul 17, 2022 $ 0.0648
-2.62%
$ 1.21 billion $ 18.81 million
Jul 16, 2022 $ 0.0665
+2.12%
$ 1.24 billion $ 15.34 million
Jul 15, 2022 $ 0.0651
+1.66%
$ 1.21 billion $ 25.59 million
Jul 14, 2022 $ 0.0641
+1.32%
$ 1.19 billion $ 22.66 million
Jul 13, 2022 $ 0.0632
+6.51%
$ 1.18 billion $ 27.63 million
Jul 12, 2022 $ 0.0594
-2.27%
$ 1.11 billion $ 20.82 million
Jul 11, 2022 $ 0.0607
-6.38%
$ 1.13 billion $ 24.14 million
Jul 10, 2022 $ 0.0649
-5.88%
$ 1.21 billion $ 19.53 million
Jul 9, 2022 $ 0.0689
+7.66%
$ 1.28 billion $ 43.05 million
Jul 8, 2022 $ 0.064
-1.21%
$ 1.19 billion $ 20.35 million
Jul 7, 2022 $ 0.0648
+3.32%
$ 1.21 billion $ 17.54 million
Jul 6, 2022 $ 0.0627
+1.39%
$ 1.17 billion $ 20.31 million
Jul 5, 2022 $ 0.0619
-3.13%
$ 1.15 billion $ 28.05 million
Jul 4, 2022 $ 0.0639
+2.02%
$ 1.19 billion $ 16.71 million
Jul 3, 2022 $ 0.0626
-1.44%
$ 1.17 billion $ 13.72 million
Jul 2, 2022 $ 0.0635
+2.94%
$ 1.18 billion $ 14.59 million
Jul 1, 2022 $ 0.0617
-2.70%
$ 1.15 billion $ 24.62 million
Jun 30, 2022 $ 0.0634
-2.09%
$ 1.18 billion $ 26.79 million
Jun 29, 2022 $ 0.0648
-2.17%
$ 1.21 billion $ 23.07 million
Jun 28, 2022 $ 0.0662
-5.23%
$ 1.23 billion $ 23.57 million
Jun 27, 2022 $ 0.0699
+1.24%
$ 1.3 billion $ 25.09 million
Jun 26, 2022 $ 0.069
-7.51%
$ 1.29 billion $ 25.91 million
Jun 25, 2022 $ 0.0746
+0.87%
$ 1.39 billion $ 24.94 million
Jun 24, 2022 $ 0.074
+0.99%
$ 1.38 billion $ 31.31 million
Jun 23, 2022 $ 0.0732
+4.50%
$ 1.36 billion $ 25.14 million
Jun 22, 2022 $ 0.0701
-5.00%
$ 1.31 billion $ 56.28 million
Jun 21, 2022 $ 0.0738
+4.27%
$ 1.37 billion $ 47.74 million
Jun 20, 2022 $ 0.0707
+6.39%
$ 1.32 billion $ 33.56 million
Jun 19, 2022 $ 0.0665
+6.39%
$ 1.24 billion $ 24.3 million
Jun 18, 2022 $ 0.0625
-8.54%
$ 1.16 billion $ 35.14 million
Jun 17, 2022 $ 0.0683
+4.36%
$ 1.27 billion $ 22.81 million
Jun 16, 2022 $ 0.0655
-9.28%
$ 1.22 billion $ 23.87 million
Jun 15, 2022 $ 0.0722
+6.72%
$ 1.34 billion $ 39.36 million
Jun 14, 2022 $ 0.0676
+2.37%
$ 1.26 billion $ 42.22 million
Jun 13, 2022 $ 0.0661
-5.42%
$ 1.23 billion $ 51.26 million