Hedera Historical Data

HBAR Page 5
Download
Date Close Price change Market cap Trading volume
Jul 18 $ 0.0722
+11.49%
$ -- $ 284 million
Jul 11 $ 0.0648
-0.19%
$ -- $ 154.99 million
Jul 4 $ 0.0649
+3.64%
$ -- $ 165.53 million
Jun 27 $ 0.0626
-9.27%
$ -- $ 151.45 million
Jun 20 $ 0.069
+3.77%
$ -- $ 244.89 million
Jun 13 $ 0.0665
-4.78%
$ -- $ 238.97 million
Jun 6 $ 0.0698
-25.62%
$ -- $ 154.09 million
May 30 $ 0.0939
+3.07%
$ -- $ 167.99 million
May 23 $ 0.0911
-12.76%
$ -- $ 175.66 million
May 16 $ 0.104
-3.76%
$ -- $ 201.31 million
May 9 $ 0.108
-15.04%
$ -- $ 547.84 million
May 2 $ 0.128
-12.99%
$ -- $ 415.85 million
Apr 25 $ 0.147
-20.92%
$ -- $ 452.9 million
Apr 18 $ 0.186
-3.69%
$ -- $ 339.56 million
Apr 11 $ 0.193
-7.72%
$ -- $ 346.2 million
Apr 4 $ 0.209
-15.91%
$ -- $ 448.5 million
Mar 28 $ 0.248
+2.49%
$ -- $ 772.24 million
Mar 21 $ 0.242
+16.02%
$ -- $ 504.75 million
Mar 14 $ 0.209
+4.73%
$ -- $ 302.54 million
Mar 7 $ 0.199
-1.49%
$ -- $ 292.49 million
Feb 28 $ 0.202
-3.58%
$ -- $ 325.14 million
Feb 21 $ 0.21
-2.23%
$ -- $ 663.38 million
Feb 14 $ 0.215
-5.49%
$ -- $ 512.95 million
Feb 7 $ 0.227
-11.94%
$ -- $ 453.48 million
Jan 31 $ 0.258
+17.74%
$ -- $ 460.94 million
Jan 24 $ 0.219
-1.42%
$ -- $ 456.06 million
Jan 17 $ 0.222
-20.50%
$ -- $ 658 million
Jan 10 $ 0.28
+2.61%
$ 5.21 billion $ 513.6 million
Jan 3 $ 0.272
-12.67%
$ 3.88 billion $ 949.12 million
Dec 27 $ 0.312
-2.18%
$ 4.45 billion $ 555.11 million
Dec 20 $ 0.316
-2.56%
$ 4.45 billion $ 488.51 million
Dec 13 $ 0.324
+26.35%
$ 4.5 billion $ 678.66 million
Dec 6 $ 0.256
-6.92%
$ 3.57 billion $ 379.07 million
Nov 29 $ 0.275
-17.08%
$ 3.82 billion $ 577.41 million
Nov 22 $ 0.332
-13.84%
$ 4.56 billion $ 574.31 million
Nov 15 $ 0.385
-11.78%
$ 4.24 billion $ 709.92 million
Nov 8 $ 0.437
+10.85%
$ 4.72 billion $ 1.22 billion
Nov 1 $ 0.394
-3.16%
$ 4.25 billion $ 623.42 million
Oct 25 $ 0.419
+14.08%
$ 4.46 billion $ 947.32 million
Oct 18 $ 0.367
+3.45%
$ 3.91 billion $ 725.87 million
Oct 11 $ 0.355
+4.51%
$ 3.72 billion $ 711.4 million
Oct 4 $ 0.34
-14.85%
$ 3.55 billion $ 984.84 million
Sep 27 $ 0.399
+19.39%
$ 4.17 billion $ 938.42 million
Sep 20 $ 0.334
-15.53%
$ 3.44 billion $ 1.75 billion
Sep 13 $ 0.396
-6.37%
$ 3.83 billion $ 3.23 billion
Sep 6 $ 0.423
+37.70%
$ 4.07 billion $ 1.84 billion
Aug 30 $ 0.307
+21.63%
$ 2.96 billion $ 769.02 million
Aug 23 $ 0.252
+4.51%
$ 2.39 billion $ 631.94 million
Aug 16 $ 0.242
-4.14%
$ 2.25 billion $ 490.84 million
Aug 9 $ 0.252
+14.59%
$ 2.34 billion $ 532.77 million