Hedera Historical Data

HBAR Page 31
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 0.188
-1.04%
$ 3.5 billion $ 28.73 million
Apr 22, 2022 $ 0.19
-0.93%
$ 3.54 billion $ 41.54 million
Apr 21, 2022 $ 0.192
-2.29%
$ 3.57 billion $ 65.36 million
Apr 20, 2022 $ 0.196
-1.67%
$ 3.65 billion $ 58.14 million
Apr 19, 2022 $ 0.199
+1.98%
$ 3.72 billion $ 47.48 million
Apr 18, 2022 $ 0.196
+1.50%
$ 3.64 billion $ 69.58 million
Apr 17, 2022 $ 0.193
-2.74%
$ 3.59 billion $ 32.64 million
Apr 16, 2022 $ 0.198
-0.95%
$ 3.69 billion $ 42.61 million
Apr 15, 2022 $ 0.2
+1.99%
$ 3.73 billion $ 39.52 million
Apr 14, 2022 $ 0.196
-3.55%
$ 3.65 billion $ 45.97 million
Apr 13, 2022 $ 0.203
+2.38%
$ 3.79 billion $ 53.07 million
Apr 12, 2022 $ 0.199
+2.09%
$ 3.7 billion $ 56.77 million
Apr 11, 2022 $ 0.195
-6.84%
$ 3.62 billion $ 75.61 million
Apr 10, 2022 $ 0.209
-2.34%
$ 3.89 billion $ 40.17 million
Apr 9, 2022 $ 0.214
+2.68%
$ 3.98 billion $ 38.88 million
Apr 8, 2022 $ 0.208
-6.55%
$ 3.88 billion $ 60.48 million
Apr 7, 2022 $ 0.223
+5.89%
$ 4.15 billion $ 115.47 million
Apr 6, 2022 $ 0.21
-7.35%
$ 3.92 billion $ 75.36 million
Apr 5, 2022 $ 0.227
-4.76%
$ 4.23 billion $ 51.85 million
Apr 4, 2022 $ 0.239
-3.95%
$ 4.44 billion $ 66.29 million
Apr 3, 2022 $ 0.248
+1.39%
$ 4.63 billion $ 57.08 million
Apr 2, 2022 $ 0.245
-0.49%
$ 4.56 billion $ 78.64 million
Apr 1, 2022 $ 0.246
+4.48%
$ 4.59 billion $ 95.55 million
Mar 31, 2022 $ 0.236
-7.11%
$ 4.39 billion $ 129.93 million
Mar 30, 2022 $ 0.254
-0.48%
$ 4.73 billion $ 118.26 million
Mar 29, 2022 $ 0.255
+8.07%
$ 4.75 billion $ 166.21 million
Mar 28, 2022 $ 0.236
-2.69%
$ 4.39 billion $ 126.56 million
Mar 27, 2022 $ 0.242
+6.79%
$ 4.51 billion $ 99.2 million
Mar 26, 2022 $ 0.227
+1.73%
$ 4.23 billion $ 40.67 million
Mar 25, 2022 $ 0.223
+1.24%
$ 4.16 billion $ 76.52 million
Mar 24, 2022 $ 0.22
+0.99%
$ 4.1 billion $ 87.44 million
Mar 23, 2022 $ 0.218
+1.76%
$ 4.06 billion $ 68.36 million
Mar 22, 2022 $ 0.214
+1.37%
$ 3.99 billion $ 73.81 million
Mar 21, 2022 $ 0.211
+1.26%
$ 3.94 billion $ 58.75 million
Mar 20, 2022 $ 0.209
-0.66%
$ 3.89 billion $ 41.6 million
Mar 19, 2022 $ 0.21
+1.01%
$ 3.92 billion $ 40.02 million
Mar 18, 2022 $ 0.208
+1.35%
$ 3.88 billion $ 39.4 million
Mar 17, 2022 $ 0.205
+0.34%
$ 3.83 billion $ 40.91 million
Mar 16, 2022 $ 0.205
+2.20%
$ 3.81 billion $ 62.7 million
Mar 15, 2022 $ 0.2
-1.53%
$ 3.73 billion $ 43.22 million
Mar 14, 2022 $ 0.203
+1.99%
$ 3.79 billion $ 34.67 million
Mar 13, 2022 $ 0.199
-3.00%
$ 3.72 billion $ 27.28 million
Mar 12, 2022 $ 0.206
+0.01%
$ 3.83 billion $ 26.66 million
Mar 11, 2022 $ 0.206
-4.95%
$ 3.83 billion $ 43.6 million
Mar 10, 2022 $ 0.216
+1.61%
$ 4.03 billion $ 62.93 million
Mar 9, 2022 $ 0.213
+3.94%
$ 3.97 billion $ 44.96 million
Mar 8, 2022 $ 0.205
-0.81%
$ 3.82 billion $ 42.86 million
Mar 7, 2022 $ 0.206
+1.98%
$ 3.85 billion $ 44.19 million
Mar 6, 2022 $ 0.202
-3.69%
$ 3.77 billion $ 25.37 million
Mar 5, 2022 $ 0.21
+2.31%
$ 3.92 billion $ 25.56 million