Hedera Historical Data

HBAR Page 3
Download
Date Close Price change Market cap Trading volume
May 6 $ 0.107
-3.31%
$ 3.88 billion $ 817.96 million
Apr 29 $ 0.11
+6.67%
$ 3.94 billion $ 1.61 billion
Apr 22 $ 0.107
+19.88%
$ 3.7 billion $ 6.02 billion
Apr 15 $ 0.0869
+4.03%
$ 3.18 billion $ 410.01 million
Apr 8 $ 0.0786
-25.79%
$ 2.99 billion $ 632.28 million
Apr 1 $ 0.106
-8.43%
$ 3.57 billion $ 423.46 million
Mar 25 $ 0.114
+3.27%
$ 3.9 billion $ 621.29 million
Mar 18 $ 0.107
-8.43%
$ 3.71 billion $ 607.13 million
Mar 11 $ 0.111
-11.85%
$ 3.92 billion $ 977.56 million
Mar 4 $ 0.131
+15.61%
$ 4.24 billion $ 1.41 billion
Feb 26 $ 0.113
+3.40%
$ 3.8 billion $ 1.22 billion
Feb 19 $ 0.109
+21.73%
$ 3.68 billion $ 2.12 billion
Feb 12 $ 0.0897
+14.61%
$ 3.02 billion $ 573.94 million
Feb 5 $ 0.0789
+15.38%
$ 2.64 billion $ 561.38 million
Jan 29 $ 0.0684
-6.85%
$ 2.3 billion $ 326.03 million
Jan 22 $ 0.0744
-1.42%
$ 2.47 billion $ 282.9 million
Jan 15 $ 0.0764
-0.89%
$ 2.54 billion $ 366.7 million
Jan 8 $ 0.0812
+7.69%
$ 2.59 billion $ 661.16 million
Jan 1 $ 0.0796
-7.68%
$ 2.54 billion $ 871.27 million
Dec 25 $ 0.0872
-3.69%
$ 2.9 billion $ 572.18 million
Dec 18 $ 0.0913
+15.66%
$ 3.04 billion $ 702.33 million
Dec 11 $ 0.0804
+6.66%
$ 2.65 billion $ 736.53 million
Dec 4 $ 0.0747
+19.56%
$ 2.53 billion $ 656.27 million
Nov 27 $ 0.0624
-0.97%
$ 2.1 billion $ 343.85 million
Nov 20 $ 0.0636
+1.50%
$ 2.12 billion $ 509.16 million
Nov 13 $ 0.0622
-0.10%
$ 2.1 billion $ 632.72 million
Nov 6 $ 0.062
+9.56%
$ 2.09 billion $ 588.45 million
Oct 30 $ 0.0566
+7.81%
$ 1.9 billion $ 507.36 million
Oct 23 $ 0.0525
+5.20%
$ 1.76 billion $ 493.23 million
Oct 16 $ 0.0499
+6.32%
$ 1.67 billion $ 343.65 million
Oct 9 $ 0.0471
-1.64%
$ 1.57 billion $ 189.23 million
Oct 2 $ 0.0479
-5.42%
$ 1.6 billion $ 337.89 million
Sep 25 $ 0.0506
+0.69%
$ 1.69 billion $ 227.79 million
Sep 18 $ 0.0524
+4.84%
$ 1.68 billion $ 137.66 million
Sep 11 $ 0.0523
+8.65%
$ 1.66 billion $ 326.69 million
Sep 4 $ 0.0482
-1.39%
$ 1.6 billion $ 230.06 million
Aug 28 $ 0.0489
-17.00%
$ 1.62 billion $ 488.67 million
Aug 21 $ 0.0588
-5.60%
$ 1.95 billion $ 693.44 million
Aug 14 $ 0.0665
+17.00%
$ 2.05 billion $ 2.08 billion
Aug 7 $ 0.0563
-1.75%
$ 1.87 billion $ 552.37 million
Jul 31 $ 0.0573
+8.29%
$ 1.87 billion $ 553.3 million
Jul 24 $ 0.0529
-0.86%
$ 1.72 billion $ 491.92 million
Jul 17 $ 0.0534
+5.09%
$ 1.73 billion $ 945.41 million
Jul 10 $ 0.0508
+7.83%
$ 1.64 billion $ 270.38 million
Jul 3 $ 0.0471
-5.87%
$ 1.52 billion $ 199.48 million
Jun 26 $ 0.0501
-3.38%
$ 1.61 billion $ 240.52 million
Jun 19 $ 0.0512
+13.15%
$ 1.65 billion $ 417.37 million
Jun 12 $ 0.0458
+3.19%
$ 1.43 billion $ 213.69 million
Jun 5 $ 0.0444
-11.65%
$ 1.4 billion $ 299.56 million
May 29 $ 0.0502
-6.34%
$ 1.59 billion $ 168.22 million