Hedera Historical Data

HBAR Page 43
Download
Date Close Price change Market cap Trading volume
Jul 7, 2020 $ 0.0408
+0.92%
$ 193.78 million $ 7.37 million
Jul 6, 2020 $ 0.0404
+1.81%
$ 192.01 million $ 8.17 million
Jul 5, 2020 $ 0.0397
-4.11%
$ 188.58 million $ 7.38 million
Jul 4, 2020 $ 0.0414
+3.54%
$ 196.6 million $ 9.01 million
Jul 3, 2020 $ 0.0399
+4.91%
$ 189.87 million $ 8.03 million
Jul 2, 2020 $ 0.0381
-1.92%
$ 181 million $ 4.32 million
Jul 1, 2020 $ 0.0388
+0.83%
$ 181.81 million $ 5.25 million
Jun 30, 2020 $ 0.0385
-0.10%
$ 180.3 million $ 5.2 million
Jun 29, 2020 $ 0.0386
+0.45%
$ 180.45 million $ 4.56 million
Jun 28, 2020 $ 0.0384
+2.91%
$ 179.52 million $ 8.85 million
Jun 27, 2020 $ 0.0373
-5.70%
$ 174.43 million $ 6.13 million
Jun 26, 2020 $ 0.0395
-3.03%
$ 184.96 million $ 8.06 million
Jun 25, 2020 $ 0.0408
-1.87%
$ 190.76 million $ 6.57 million
Jun 24, 2020 $ 0.0416
-1.32%
$ 194.47 million $ 6.24 million
Jun 23, 2020 $ 0.0421
-4.21%
$ 189.86 million $ 9.89 million
Jun 22, 2020 $ 0.044
+0.88%
$ 198.22 million $ 7.1 million
Jun 21, 2020 $ 0.0436
-0.64%
$ 196.47 million $ 4.85 million
Jun 20, 2020 $ 0.0438
-0.72%
$ 197.75 million $ 7.67 million
Jun 19, 2020 $ 0.0442
-3.17%
$ 199.22 million $ 11.67 million
Jun 18, 2020 $ 0.0456
+6.11%
$ 205.76 million $ 41.2 million
Jun 17, 2020 $ 0.043
+3.07%
$ 193.02 million $ 8.22 million
Jun 16, 2020 $ 0.0417
+2.24%
$ 187.26 million $ 8.39 million
Jun 15, 2020 $ 0.0408
-0.54%
$ 183.17 million $ 7.67 million
Jun 14, 2020 $ 0.041
-5.25%
$ 184.18 million $ 5.83 million
Jun 13, 2020 $ 0.0433
+1.15%
$ 194.38 million $ 6.24 million
Jun 12, 2020 $ 0.0428
+5.37%
$ 192.13 million $ 9.46 million
Jun 11, 2020 $ 0.0406
-11.24%
$ 182.36 million $ 10.8 million
Jun 10, 2020 $ 0.0458
+3.73%
$ 205.47 million $ 7.17 million
Jun 9, 2020 $ 0.0441
-0.59%
$ 198.08 million $ 5.18 million
Jun 8, 2020 $ 0.0444
-0.19%
$ 199.26 million $ 4.72 million
Jun 7, 2020 $ 0.0445
-0.89%
$ 199.6 million $ 6.77 million
Jun 6, 2020 $ 0.0449
+0.33%
$ 201.39 million $ 5.76 million
Jun 5, 2020 $ 0.0447
-1.37%
$ 200.75 million $ 8.04 million
Jun 4, 2020 $ 0.0454
+3.34%
$ 203.57 million $ 13.19 million
Jun 3, 2020 $ 0.0439
+1.70%
$ 197.02 million $ 13.85 million
Jun 2, 2020 $ 0.0432
-2.70%
$ 193.44 million $ 16.12 million
Jun 1, 2020 $ 0.0444
+1.05%
$ 195.4 million $ 17.55 million
May 31, 2020 $ 0.0439
-4.16%
$ 193.37 million $ 14.62 million
May 30, 2020 $ 0.0458
+0.96%
$ 201.74 million $ 13.95 million
May 29, 2020 $ 0.0454
-0.33%
$ 199.83 million $ 22.08 million
May 28, 2020 $ 0.0455
-7.10%
$ 200.42 million $ 36.74 million
May 27, 2020 $ 0.049
+8.55%
$ 215.7 million $ 46.38 million
May 26, 2020 $ 0.0451
+13.80%
$ 198.67 million $ 66.08 million
May 25, 2020 $ 0.0397
+6.58%
$ 174.61 million $ 19.06 million
May 24, 2020 $ 0.0372
+0.22%
$ 163.89 million $ 10.6 million
May 23, 2020 $ 0.0371
-1.58%
$ 153.66 million $ 11.96 million
May 22, 2020 $ 0.0377
+4.43%
$ 156.12 million $ 14.25 million
May 21, 2020 $ 0.0361
-6.05%
$ 149.52 million $ 9.04 million
May 20, 2020 $ 0.0385
+5.78%
$ 159.16 million $ 19.05 million
May 19, 2020 $ 0.0364
+0.04%
$ 150.49 million $ 8.45 million