Hedera Historical Data

HBAR Page 42
Download
Date Close Price change Market cap Trading volume
Aug 26, 2020 $ 0.0466
+0.35%
$ 242.59 million $ 19.05 million
Aug 25, 2020 $ 0.0464
-6.67%
$ 241.84 million $ 16.95 million
Aug 24, 2020 $ 0.0497
+1.57%
$ 259.16 million $ 12.97 million
Aug 23, 2020 $ 0.049
-2.12%
$ 247 million $ 8.78 million
Aug 22, 2020 $ 0.05
+2.42%
$ 252.28 million $ 13.14 million
Aug 21, 2020 $ 0.0489
-6.49%
$ 246.39 million $ 16.74 million
Aug 20, 2020 $ 0.0523
+4.21%
$ 263.53 million $ 12.86 million
Aug 19, 2020 $ 0.0501
-5.44%
$ 252.83 million $ 18.16 million
Aug 18, 2020 $ 0.053
-6.46%
$ 267.4 million $ 37.14 million
Aug 17, 2020 $ 0.0567
+5.31%
$ 285.87 million $ 43.41 million
Aug 16, 2020 $ 0.0538
+2.44%
$ 271.37 million $ 15.13 million
Aug 15, 2020 $ 0.0525
-2.80%
$ 264.92 million $ 19.39 million
Aug 14, 2020 $ 0.054
+6.03%
$ 272.34 million $ 28.43 million
Aug 13, 2020 $ 0.051
-1.94%
$ 256.83 million $ 27.87 million
Aug 12, 2020 $ 0.052
+0.94%
$ 261.93 million $ 34.59 million
Aug 11, 2020 $ 0.0515
-2.40%
$ 259.72 million $ 82.61 million
Aug 10, 2020 $ 0.0527
+17.08%
$ 265.5 million $ 60.92 million
Aug 9, 2020 $ 0.0452
+0.29%
$ 227.4 million $ 14.59 million
Aug 8, 2020 $ 0.045
+2.84%
$ 226.35 million $ 10.47 million
Aug 7, 2020 $ 0.0437
-1.49%
$ 220.13 million $ 17.56 million
Aug 6, 2020 $ 0.0444
+2.11%
$ 223.48 million $ 12.47 million
Aug 5, 2020 $ 0.0435
+0.76%
$ 218.83 million $ 9.58 million
Aug 4, 2020 $ 0.0431
-3.20%
$ 216.89 million $ 12.06 million
Aug 3, 2020 $ 0.0446
+2.11%
$ 224.2 million $ 11.82 million
Aug 2, 2020 $ 0.0437
-4.75%
$ 219.49 million $ 19.63 million
Aug 1, 2020 $ 0.0458
+2.61%
$ 226.83 million $ 20.45 million
Jul 31, 2020 $ 0.0447
+4.13%
$ 221.05 million $ 23.97 million
Jul 30, 2020 $ 0.0429
-2.13%
$ 212.16 million $ 17.31 million
Jul 29, 2020 $ 0.0438
+2.17%
$ 216.74 million $ 18.66 million
Jul 28, 2020 $ 0.0429
+6.35%
$ 212.09 million $ 17.96 million
Jul 27, 2020 $ 0.0403
-2.48%
$ 199.16 million $ 13.13 million
Jul 26, 2020 $ 0.0413
-3.98%
$ 204.2 million $ 9.72 million
Jul 25, 2020 $ 0.043
+0.28%
$ 212.58 million $ 6.93 million
Jul 24, 2020 $ 0.0429
+0.49%
$ 211.81 million $ 8.52 million
Jul 23, 2020 $ 0.0426
+0.61%
$ 203.54 million $ 14.14 million
Jul 22, 2020 $ 0.0424
+1.69%
$ 202.45 million $ 11.43 million
Jul 21, 2020 $ 0.0417
+2.10%
$ 199.07 million $ 9.95 million
Jul 20, 2020 $ 0.0408
+1.69%
$ 194.99 million $ 9.38 million
Jul 19, 2020 $ 0.0402
-0.08%
$ 191.79 million $ 4.58 million
Jul 18, 2020 $ 0.0402
+1.45%
$ 191.95 million $ 3.93 million
Jul 17, 2020 $ 0.0396
+1.23%
$ 188.39 million $ 4.72 million
Jul 16, 2020 $ 0.0392
-3.77%
$ 186.14 million $ 7.85 million
Jul 15, 2020 $ 0.0407
-0.62%
$ 193.45 million $ 6.59 million
Jul 14, 2020 $ 0.041
-0.96%
$ 194.68 million $ 7.51 million
Jul 13, 2020 $ 0.0414
-3.61%
$ 196.62 million $ 12.69 million
Jul 12, 2020 $ 0.0429
+3.17%
$ 203.93 million $ 10.71 million
Jul 11, 2020 $ 0.0416
+0.46%
$ 197.64 million $ 6.53 million
Jul 10, 2020 $ 0.0414
+1.25%
$ 196.72 million $ 7.93 million
Jul 9, 2020 $ 0.0409
-2.77%
$ 194.26 million $ 9.96 million
Jul 8, 2020 $ 0.042
+3.06%
$ 199.79 million $ 7.68 million