Hedera Historical Data

HBAR Page 38
Download
Date Close Price change Market cap Trading volume
May 5, 2021 $ 0.32
+11.90%
$ 2.64 billion $ 126.93 million
May 4, 2021 $ 0.286
-13.68%
$ 2.36 billion $ 145.59 million
May 3, 2021 $ 0.332
-1.51%
$ 2.74 billion $ 127.36 million
May 2, 2021 $ 0.337
+1.38%
$ 2.78 billion $ 157.09 million
May 1, 2021 $ 0.332
+9.05%
$ 2.69 billion $ 139.69 million
Apr 30, 2021 $ 0.305
+4.83%
$ 2.47 billion $ 84.8 million
Apr 29, 2021 $ 0.291
+0.09%
$ 2.35 billion $ 131.39 million
Apr 28, 2021 $ 0.29
-5.63%
$ 2.35 billion $ 92.65 million
Apr 27, 2021 $ 0.308
+6.85%
$ 2.49 billion $ 126.8 million
Apr 26, 2021 $ 0.288
+14.91%
$ 2.33 billion $ 118.49 million
Apr 25, 2021 $ 0.251
+1.23%
$ 2.03 billion $ 98.08 million
Apr 24, 2021 $ 0.248
-8.66%
$ 2 billion $ 82.82 million
Apr 23, 2021 $ 0.271
+2.18%
$ 2.15 billion $ 225.48 million
Apr 22, 2021 $ 0.265
-12.49%
$ 2.1 billion $ 149.32 million
Apr 21, 2021 $ 0.303
-8.79%
$ 2.4 billion $ 175.07 million
Apr 20, 2021 $ 0.332
+11.90%
$ 2.63 billion $ 357.35 million
Apr 19, 2021 $ 0.297
-7.86%
$ 2.35 billion $ 185.58 million
Apr 18, 2021 $ 0.322
-9.42%
$ 2.55 billion $ 222.43 million
Apr 17, 2021 $ 0.356
-1.83%
$ 2.82 billion $ 159.98 million
Apr 16, 2021 $ 0.362
-7.15%
$ 2.87 billion $ 220.9 million
Apr 15, 2021 $ 0.39
+0.20%
$ 3.09 billion $ 203.59 million
Apr 14, 2021 $ 0.389
-7.45%
$ 3.08 billion $ 395.12 million
Apr 13, 2021 $ 0.421
+13.99%
$ 3.33 billion $ 238.85 million
Apr 12, 2021 $ 0.369
-0.94%
$ 2.92 billion $ 173 million
Apr 11, 2021 $ 0.373
+8.96%
$ 2.95 billion $ 366.23 million
Apr 10, 2021 $ 0.342
-3.34%
$ 2.71 billion $ 132.83 million
Apr 9, 2021 $ 0.354
+7.65%
$ 2.8 billion $ 217.32 million
Apr 8, 2021 $ 0.329
+8.09%
$ 2.6 billion $ 97.97 million
Apr 7, 2021 $ 0.304
-7.64%
$ 2.41 billion $ 124.99 million
Apr 6, 2021 $ 0.329
+3.07%
$ 2.61 billion $ 173.25 million
Apr 5, 2021 $ 0.319
-5.23%
$ 2.53 billion $ 135.47 million
Apr 4, 2021 $ 0.337
+3.22%
$ 2.67 billion $ 99.66 million
Apr 3, 2021 $ 0.327
-7.41%
$ 2.59 billion $ 154.52 million
Apr 2, 2021 $ 0.353
+2.26%
$ 2.79 billion $ 92.8 million
Apr 1, 2021 $ 0.345
-6.70%
$ 2.68 billion $ 118.75 million
Mar 30, 2021 $ 0.397
+4.21%
$ 3.06 billion $ 327.68 million
Mar 29, 2021 $ 0.381
+10.73%
$ 2.94 billion $ 667.74 million
Mar 28, 2021 $ 0.344
-0.09%
$ 2.65 billion $ 86.75 million
Mar 27, 2021 $ 0.344
-1.54%
$ 2.66 billion $ 119.08 million
Mar 26, 2021 $ 0.35
+12.63%
$ 2.7 billion $ 113.51 million
Mar 25, 2021 $ 0.31
+0.55%
$ 2.4 billion $ 115.34 million
Mar 24, 2021 $ 0.309
-4.37%
$ 2.38 billion $ 147.25 million
Mar 23, 2021 $ 0.323
+1.24%
$ 2.44 billion $ 105.89 million
Mar 22, 2021 $ 0.319
-7.62%
$ 2.41 billion $ 173.54 million
Mar 21, 2021 $ 0.345
+7.77%
$ 2.61 billion $ 168.33 million
Mar 20, 2021 $ 0.32
-7.95%
$ 2.42 billion $ 156.12 million
Mar 19, 2021 $ 0.348
+0.85%
$ 2.63 billion $ 154.44 million
Mar 18, 2021 $ 0.345
-4.90%
$ 2.6 billion $ 230.59 million
Mar 17, 2021 $ 0.363
+5.18%
$ 2.73 billion $ 702.26 million
Mar 16, 2021 $ 0.345
-13.39%
$ 2.6 billion $ 650.91 million