Hedera Historical Data

HBAR Page 36
Download
Date Close Price change Market cap Trading volume
Jun 26, 2021 $ 0.178
+7.28%
$ 1.56 billion $ 90.75 million
Jun 25, 2021 $ 0.166
-13.67%
$ 1.46 billion $ 78.22 million
Jun 24, 2021 $ 0.192
+5.04%
$ 1.69 billion $ 39.73 million
Jun 23, 2021 $ 0.182
+9.71%
$ 1.61 billion $ 67.37 million
Jun 22, 2021 $ 0.166
-4.50%
$ 1.43 billion $ 109.43 million
Jun 21, 2021 $ 0.174
-10.27%
$ 1.5 billion $ 111.13 million
Jun 20, 2021 $ 0.194
-1.09%
$ 1.67 billion $ 38.4 million
Jun 19, 2021 $ 0.196
-5.07%
$ 1.69 billion $ 36.91 million
Jun 18, 2021 $ 0.206
-0.88%
$ 1.77 billion $ 95.97 million
Jun 17, 2021 $ 0.208
+1.46%
$ 1.79 billion $ 52.63 million
Jun 16, 2021 $ 0.205
-3.36%
$ 1.76 billion $ 60.62 million
Jun 15, 2021 $ 0.211
+1.98%
$ 1.82 billion $ 64.54 million
Jun 14, 2021 $ 0.207
+5.45%
$ 1.78 billion $ 64.63 million
Jun 13, 2021 $ 0.197
+4.23%
$ 1.69 billion $ 42.51 million
Jun 12, 2021 $ 0.188
-5.60%
$ 1.62 billion $ 61.28 million
Jun 11, 2021 $ 0.199
-2.77%
$ 1.71 billion $ 46.93 million
Jun 10, 2021 $ 0.205
-5.41%
$ 1.77 billion $ 60.32 million
Jun 9, 2021 $ 0.217
+0.27%
$ 1.86 billion $ 84.66 million
Jun 8, 2021 $ 0.216
+4.16%
$ 1.85 billion $ 95.42 million
Jun 7, 2021 $ 0.208
-9.02%
$ 1.78 billion $ 50.36 million
Jun 6, 2021 $ 0.228
+2.93%
$ 1.96 billion $ 33.83 million
Jun 5, 2021 $ 0.222
-4.58%
$ 1.9 billion $ 62.27 million
Jun 4, 2021 $ 0.233
-9.42%
$ 2 billion $ 96.68 million
Jun 3, 2021 $ 0.257
+10.70%
$ 2.2 billion $ 97.27 million
Jun 2, 2021 $ 0.232
+2.67%
$ 1.99 billion $ 63.75 million
Jun 1, 2021 $ 0.226
-3.49%
$ 1.9 billion $ 59.58 million
May 30, 2021 $ 0.218
+4.35%
$ 1.84 billion $ 58.98 million
May 29, 2021 $ 0.209
-4.22%
$ 1.76 billion $ 78.98 million
May 28, 2021 $ 0.218
-13.97%
$ 1.84 billion $ 129.13 million
May 27, 2021 $ 0.253
-6.73%
$ 2.14 billion $ 97.79 million
May 26, 2021 $ 0.272
+7.87%
$ 2.29 billion $ 135.65 million
May 25, 2021 $ 0.252
-0.74%
$ 2.12 billion $ 121.23 million
May 24, 2021 $ 0.254
+8.64%
$ 2.14 billion $ 159.66 million
May 23, 2021 $ 0.234
-13.43%
$ 1.93 billion $ 210.54 million
May 22, 2021 $ 0.27
+14.13%
$ 2.23 billion $ 316.56 million
May 21, 2021 $ 0.236
-13.69%
$ 1.95 billion $ 209.4 million
May 20, 2021 $ 0.274
+23.25%
$ 2.26 billion $ 247.18 million
May 19, 2021 $ 0.222
-33.18%
$ 1.84 billion $ 420.6 million
May 18, 2021 $ 0.333
+13.00%
$ 2.75 billion $ 232 million
May 17, 2021 $ 0.294
-10.19%
$ 2.43 billion $ 313.88 million
May 16, 2021 $ 0.328
+6.18%
$ 2.71 billion $ 463.71 million
May 15, 2021 $ 0.308
-8.86%
$ 2.55 billion $ 353.11 million
May 14, 2021 $ 0.338
+0.65%
$ 2.8 billion $ 734.99 million
May 13, 2021 $ 0.336
+35.70%
$ 2.78 billion $ 727.07 million
May 12, 2021 $ 0.248
-13.90%
$ 2.05 billion $ 83.28 million
May 11, 2021 $ 0.288
+6.42%
$ 2.38 billion $ 88.71 million
May 10, 2021 $ 0.271
-9.20%
$ 2.23 billion $ 125.76 million
May 9, 2021 $ 0.298
-1.68%
$ 2.46 billion $ 89.13 million
May 8, 2021 $ 0.303
-2.91%
$ 2.5 billion $ 82.29 million
May 7, 2021 $ 0.312
+2.13%
$ 2.58 billion $ 126.54 million