Hedera Historical Data

HBAR Page 4
Download
Date Close Price change Market cap Trading volume
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
May 22 $ 0.053
+0.53%
$ 1.33 billion $ 114.78 million
May 15 $ 0.0536
+1.01%
$ 1.3 billion $ 107.88 million
May 8 $ 0.0529
-7.18%
$ 1.31 billion $ 177.02 million
May 1 $ 0.057
-10.89%
$ 1.41 billion $ 261.24 million
Apr 24 $ 0.0612
+0.10%
$ 1.58 billion $ 265.17 million
Apr 17 $ 0.0613
-11.99%
$ 1.51 billion $ 328.89 million
Apr 10 $ 0.0685
+5.28%
$ 1.72 billion $ 401.42 million
Apr 3 $ 0.065
-10.82%
$ 1.61 billion $ 449.78 million
Mar 27 $ 0.0729
+17.43%
$ 1.8 billion $ 952.03 million
Mar 20 $ 0.0603
-7.61%
$ 1.54 billion $ 409.59 million
Mar 13 $ 0.0628
+1.53%
$ 1.62 billion $ 393.9 million
Mar 6 $ 0.0585
-8.57%
$ 1.53 billion $ 328.63 million
Feb 27 $ 0.064
-14.45%
$ 1.58 billion $ 405.18 million
Feb 20 $ 0.0748
-14.89%
$ 1.85 billion $ 454.22 million
Feb 13 $ 0.0879
+1.03%
$ 2.17 billion $ 880.45 million
Feb 6 $ 0.087
+24.32%
$ 2.15 billion $ 1.15 billion
Jan 30 $ 0.07
+0.77%
$ 1.73 billion $ 483.91 million
Jan 23 $ 0.0669
-2.86%
$ 1.72 billion $ 371.57 million
Jan 16 $ 0.0689
+31.85%
$ 1.7 billion $ 682.86 million
Jan 9 $ 0.0522
+25.15%
$ 1.29 billion $ 351.93 million
Jan 2 $ 0.0417
+9.68%
$ 1.03 billion $ 173.23 million
Dec 26 $ 0.0381
-12.54%
$ 941.52 million $ 172.04 million
Dec 19 $ 0.0435
-0.83%
$ 1.08 billion $ 123.68 million
Dec 12 $ 0.0439
-8.44%
$ 1.09 billion $ 147.95 million
Dec 5 $ 0.0484
+0.52%
$ 1.19 billion $ 112.35 million
Nov 28 $ 0.0481
-2.73%
$ 1.19 billion $ 150.32 million
Nov 21 $ 0.0494
+5.39%
$ 1.22 billion $ 152.61 million
Nov 14 $ 0.0487
+7.75%
$ 1.16 billion $ 180.92 million
Nov 7 $ 0.0452
-23.99%
$ 1.11 billion $ 626.55 million
Oct 31 $ 0.0595
-1.77%
$ 1.46 billion $ 482.71 million
Oct 24 $ 0.0606
-0.07%
$ 1.48 billion $ 368.42 million
Oct 17 $ 0.0606
-1.28%
$ 1.48 billion $ 330.08 million
Oct 10 $ 0.0614
+2.13%
$ 1.49 billion $ 744.38 million
Oct 3 $ 0.0601
+6.64%
$ 1.46 billion $ 308.66 million
Sep 26 $ 0.0564
-4.41%
$ 1.37 billion $ 325.06 million
Sep 19 $ 0.0611
+6.15%
$ 1.37 billion $ 312.15 million