Hedera Historical Data

HBAR Page 36
Download
Date Close Price change Market cap Trading volume
Aug 16, 2021 $ 0.244
-3.25%
$ 2.27 billion $ 80.43 million
Aug 15, 2021 $ 0.252
-3.83%
$ 2.34 billion $ 97.36 million
Aug 14, 2021 $ 0.262
+13.38%
$ 2.44 billion $ 199.61 million
Aug 13, 2021 $ 0.231
+5.87%
$ 2.15 billion $ 52.28 million
Aug 12, 2021 $ 0.218
-4.33%
$ 2.03 billion $ 51.07 million
Aug 11, 2021 $ 0.228
+1.42%
$ 2.12 billion $ 80.63 million
Aug 10, 2021 $ 0.225
+2.24%
$ 2.09 billion $ 51.83 million
Aug 8, 2021 $ 0.213
-5.24%
$ 1.98 billion $ 38.53 million
Aug 7, 2021 $ 0.225
+3.19%
$ 2.09 billion $ 56.59 million
Aug 6, 2021 $ 0.218
-0.40%
$ 2.03 billion $ 41.5 million
Aug 5, 2021 $ 0.219
+0.50%
$ 2.03 billion $ 44.83 million
Aug 4, 2021 $ 0.212
-1.06%
$ 1.97 billion $ 40.73 million
Aug 3, 2021 $ 0.214
+2.58%
$ 1.99 billion $ 83.84 million
Aug 2, 2021 $ 0.209
+2.00%
$ 1.94 billion $ 44.89 million
Aug 1, 2021 $ 0.205
-4.29%
$ 1.88 billion $ 45.67 million
Jul 30, 2021 $ 0.215
+5.57%
$ 1.97 billion $ 67.06 million
Jul 29, 2021 $ 0.204
+3.54%
$ 1.86 billion $ 39.04 million
Jul 28, 2021 $ 0.197
-0.18%
$ 1.8 billion $ 54.32 million
Jul 27, 2021 $ 0.197
+6.96%
$ 1.8 billion $ 76.07 million
Jul 26, 2021 $ 0.185
+4.42%
$ 1.68 billion $ 114.81 million
Jul 25, 2021 $ 0.177
-1.77%
$ 1.61 billion $ 29.94 million
Jul 24, 2021 $ 0.18
+3.11%
$ 1.64 billion $ 32.51 million
Jul 23, 2021 $ 0.175
+0.49%
$ 1.72 billion $ 31.14 million
Jul 22, 2021 $ 0.174
+2.57%
$ 1.55 billion $ 41.25 million
Jul 21, 2021 $ 0.169
+6.90%
$ 1.51 billion $ 37.44 million
Jul 20, 2021 $ 0.158
-9.20%
$ 1.42 billion $ 38.28 million
Jul 19, 2021 $ 0.174
-3.64%
$ 1.56 billion $ 14.71 million
Jul 18, 2021 $ 0.181
-3.38%
$ 1.62 billion $ 28.37 million
Jul 17, 2021 $ 0.187
+3.51%
$ 1.68 billion $ 58.68 million
Jul 16, 2021 $ 0.181
+3.85%
$ 1.62 billion $ 122.07 million
Jul 15, 2021 $ 0.174
+2.39%
$ 1.56 billion $ 57.81 million
Jul 14, 2021 $ 0.17
-3.34%
$ 1.52 billion $ 27.98 million
Jul 13, 2021 $ 0.176
+4.71%
$ 1.58 billion $ 69.15 million
Jul 12, 2021 $ 0.168
-1.60%
$ 1.5 billion $ 22.49 million
Jul 11, 2021 $ 0.171
+1.02%
$ 1.53 billion $ 12.64 million
Jul 10, 2021 $ 0.169
-3.56%
$ 1.51 billion $ 21.58 million
Jul 9, 2021 $ 0.175
+2.52%
$ 1.57 billion $ 32.67 million
Jul 8, 2021 $ 0.171
-7.60%
$ 1.53 billion $ 28.96 million
Jul 7, 2021 $ 0.185
+0.11%
$ 1.66 billion $ 30.36 million
Jul 6, 2021 $ 0.185
+0.21%
$ 1.65 billion $ 37.95 million
Jul 5, 2021 $ 0.185
-4.79%
$ 1.65 billion $ 27.58 million
Jul 4, 2021 $ 0.194
+0.36%
$ 1.74 billion $ 27.16 million
Jul 3, 2021 $ 0.193
+0.06%
$ 1.73 billion $ 31.48 million
Jul 2, 2021 $ 0.193
-8.82%
$ 1.73 billion $ 46.31 million
Jul 1, 2021 $ 0.212
+8.71%
$ 1.87 billion $ 105.65 million
Jun 30, 2021 $ 0.195
+2.54%
$ 1.72 billion $ 43.52 million
Jun 29, 2021 $ 0.19
+4.22%
$ 1.67 billion $ 44.43 million
Jun 28, 2021 $ 0.182
+0.09%
$ 1.61 billion $ 39.2 million
Jun 27, 2021 $ 0.182
+2.37%
$ 1.6 billion $ 32.9 million
Jun 26, 2021 $ 0.178
+7.28%
$ 1.56 billion $ 90.75 million