Hedera Historical Data

HBAR Page 29
Download
Date Close Price change Market cap Trading volume
Jun 12, 2022 $ 0.0698
-10.59%
$ 1.3 billion $ 29.88 million
Jun 11, 2022 $ 0.0781
-4.00%
$ 1.46 billion $ 19.15 million
Jun 10, 2022 $ 0.0814
-6.33%
$ 1.52 billion $ 20.27 million
Jun 9, 2022 $ 0.0869
-1.30%
$ 1.62 billion $ 15.81 million
Jun 8, 2022 $ 0.088
-3.05%
$ 1.64 billion $ 23.24 million
Jun 7, 2022 $ 0.0908
-6.60%
$ 1.69 billion $ 19.48 million
Jun 6, 2022 $ 0.0972
+3.51%
$ 1.81 billion $ 26.25 million
Jun 5, 2022 $ 0.0939
+3.92%
$ 1.75 billion $ 32.74 million
Jun 4, 2022 $ 0.0903
+1.51%
$ 1.68 billion $ 11.04 million
Jun 3, 2022 $ 0.089
-3.62%
$ 1.66 billion $ 15.15 million
Jun 2, 2022 $ 0.0923
+2.53%
$ 1.72 billion $ 23.4 million
Jun 1, 2022 $ 0.0901
-4.86%
$ 1.68 billion $ 33.29 million
May 31, 2022 $ 0.0947
-3.57%
$ 1.76 billion $ 29.72 million
May 30, 2022 $ 0.0982
+7.78%
$ 1.83 billion $ 22.65 million
May 29, 2022 $ 0.0911
+2.15%
$ 1.7 billion $ 14.58 million
May 28, 2022 $ 0.0892
+2.43%
$ 1.66 billion $ 15.63 million
May 27, 2022 $ 0.0871
-4.49%
$ 1.62 billion $ 27.61 million
May 26, 2022 $ 0.0911
-6.60%
$ 1.7 billion $ 31.26 million
May 25, 2022 $ 0.0976
-1.96%
$ 1.82 billion $ 18.66 million
May 24, 2022 $ 0.0995
+0.53%
$ 1.85 billion $ 33.36 million
May 23, 2022 $ 0.099
-5.18%
$ 1.84 billion $ 34.54 million
May 22, 2022 $ 0.104
+3.15%
$ 1.95 billion $ 18.07 million
May 21, 2022 $ 0.101
+0.98%
$ 1.89 billion $ 14.32 million
May 20, 2022 $ 0.1
-3.93%
$ 1.87 billion $ 28.4 million
May 19, 2022 $ 0.104
+4.61%
$ 1.94 billion $ 33.77 million
May 18, 2022 $ 0.0998
-8.87%
$ 1.86 billion $ 36.58 million
May 17, 2022 $ 0.109
+6.82%
$ 2.04 billion $ 33.84 million
May 16, 2022 $ 0.102
-5.54%
$ 1.91 billion $ 36.33 million
May 15, 2022 $ 0.108
+6.04%
$ 2.02 billion $ 30.05 million
May 14, 2022 $ 0.102
+5.83%
$ 1.91 billion $ 36.93 million
May 13, 2022 $ 0.0967
+11.53%
$ 1.8 billion $ 74.81 million
May 12, 2022 $ 0.0867
-4.48%
$ 1.61 billion $ 100.95 million
May 11, 2022 $ 0.0907
-21.52%
$ 1.69 billion $ 112.02 million
May 10, 2022 $ 0.116
+8.88%
$ 2.15 billion $ 108.95 million
May 9, 2022 $ 0.106
-16.90%
$ 1.98 billion $ 84.13 million
May 8, 2022 $ 0.128
-2.03%
$ 2.38 billion $ 43.91 million
May 7, 2022 $ 0.13
-2.61%
$ 2.43 billion $ 36.58 million
May 6, 2022 $ 0.134
-1.28%
$ 2.49 billion $ 51.63 million
May 5, 2022 $ 0.136
-10.39%
$ 2.53 billion $ 76.97 million
May 4, 2022 $ 0.151
+8.68%
$ 2.82 billion $ 61.01 million
May 3, 2022 $ 0.139
-1.00%
$ 2.59 billion $ 60 million
May 2, 2022 $ 0.141
-4.20%
$ 2.62 billion $ 85.76 million
May 1, 2022 $ 0.147
+3.48%
$ 2.73 billion $ 76.02 million
Apr 30, 2022 $ 0.142
-10.64%
$ 2.64 billion $ 99.34 million
Apr 29, 2022 $ 0.159
-6.81%
$ 2.96 billion $ 53.62 million
Apr 28, 2022 $ 0.17
+0.25%
$ 3.17 billion $ 44.62 million
Apr 27, 2022 $ 0.17
+1.10%
$ 3.17 billion $ 50.72 million
Apr 26, 2022 $ 0.168
-7.53%
$ 3.13 billion $ 58.44 million
Apr 25, 2022 $ 0.182
-2.09%
$ 3.39 billion $ 70.14 million
Apr 24, 2022 $ 0.186
-1.16%
$ 3.46 billion $ 28.73 million