Hedera Historical Data

HBAR Page 45
Download
Date Close Price change Market cap Trading volume
May 17, 2020 $ 0.036
+0.04%
$ 146.96 million $ 5.33 million
May 16, 2020 $ 0.036
-0.20%
$ 146.89 million $ 6.63 million
May 15, 2020 $ 0.0361
-4.73%
$ 147.17 million $ 10.59 million
May 14, 2020 $ 0.0379
+6.64%
$ 154.47 million $ 12.66 million
May 13, 2020 $ 0.0355
+0.12%
$ 144.86 million $ 8.58 million
May 12, 2020 $ 0.0355
+4.91%
$ 144.63 million $ 9.23 million
May 11, 2020 $ 0.0338
-1.72%
$ 137.87 million $ 10.55 million
May 10, 2020 $ 0.0344
-12.21%
$ 140.3 million $ 10.39 million
May 9, 2020 $ 0.0392
-1.35%
$ 159.82 million $ 8.61 million
May 8, 2020 $ 0.0397
+0.00%
$ 162.02 million $ 10.93 million
May 7, 2020 $ 0.0397
+2.88%
$ 162.04 million $ 11.06 million
May 6, 2020 $ 0.0386
-2.28%
$ 157.48 million $ 11.31 million
May 5, 2020 $ 0.0395
-4.58%
$ 161.07 million $ 16.07 million
May 4, 2020 $ 0.0414
+5.20%
$ 168.8 million $ 24.95 million
May 3, 2020 $ 0.0393
-10.40%
$ 160.45 million $ 19.01 million
May 2, 2020 $ 0.0439
+4.24%
$ 179.1 million $ 41.34 million
May 1, 2020 $ 0.0421
+19.36%
$ 167.73 million $ 44.92 million
Apr 30, 2020 $ 0.0353
+0.46%
$ 140.47 million $ 12.16 million
Apr 29, 2020 $ 0.0351
+4.07%
$ 139.83 million $ 8.59 million
Apr 28, 2020 $ 0.0337
-0.68%
$ 134.34 million $ 6.03 million
Apr 27, 2020 $ 0.034
-0.78%
$ 135.26 million $ 7.45 million
Apr 26, 2020 $ 0.0342
+3.39%
$ 136.29 million $ 7.02 million
Apr 25, 2020 $ 0.0331
+0.06%
$ 131.81 million $ 5.38 million
Apr 24, 2020 $ 0.0331
+0.64%
$ 131.73 million $ 6.73 million
Apr 23, 2020 $ 0.0329
+0.65%
$ 128.69 million $ 8.48 million
Apr 22, 2020 $ 0.0327
+5.14%
$ 127.85 million $ 7.01 million
Apr 21, 2020 $ 0.0311
+0.72%
$ 121.61 million $ 4.79 million
Apr 20, 2020 $ 0.0308
-6.34%
$ 120.74 million $ 6.5 million
Apr 19, 2020 $ 0.0329
-3.37%
$ 128.93 million $ 5.46 million
Apr 18, 2020 $ 0.0341
+4.60%
$ 133.41 million $ 9.41 million
Apr 17, 2020 $ 0.0326
-1.24%
$ 126.54 million $ 5.36 million
Apr 16, 2020 $ 0.033
+2.77%
$ 128.12 million $ 6.19 million
Apr 15, 2020 $ 0.0321
-2.44%
$ 124.69 million $ 4 million
Apr 14, 2020 $ 0.0329
+1.58%
$ 127.79 million $ 4.3 million
Apr 13, 2020 $ 0.0324
-3.11%
$ 125.79 million $ 5.63 million
Apr 12, 2020 $ 0.0335
+2.50%
$ 129.93 million $ 6.76 million
Apr 11, 2020 $ 0.0326
-0.25%
$ 126.75 million $ 6.74 million
Apr 10, 2020 $ 0.0327
-10.73%
$ 127.06 million $ 19.3 million
Apr 9, 2020 $ 0.0366
+8.45%
$ 142.32 million $ 12.18 million
Apr 8, 2020 $ 0.0338
+0.58%
$ 131.23 million $ 7.8 million
Apr 7, 2020 $ 0.0336
-3.84%
$ 130.46 million $ 8.09 million
Apr 6, 2020 $ 0.0349
+5.99%
$ 135.61 million $ 6.86 million
Apr 5, 2020 $ 0.033
-2.18%
$ 127.98 million $ 5.37 million
Apr 4, 2020 $ 0.0337
-0.26%
$ 130.83 million $ 8.69 million
Apr 3, 2020 $ 0.0338
+1.00%
$ 131.18 million $ 11.14 million
Apr 2, 2020 $ 0.0335
+2.79%
$ 129.89 million $ 11.84 million
Apr 1, 2020 $ 0.0326
+1.81%
$ 124.23 million $ 9.64 million
Mar 31, 2020 $ 0.032
+0.77%
$ 122.06 million $ 7.29 million
Mar 30, 2020 $ 0.0318
+3.51%
$ 121.19 million $ 7.8 million
Mar 29, 2020 $ 0.0307
-0.79%
$ 117.14 million $ 9.38 million