Hedera Historical Data

HBAR Page 6
Download
Date Close Price change Market cap Trading volume
Jun 21 $ 0.182
-5.99%
$ 1.6 billion $ 529.53 million
Jun 14 $ 0.194
-1.40%
$ 1.67 billion $ 413.7 million
Jun 7 $ 0.197
-14.01%
$ 1.69 billion $ 441.48 million
May 31 $ 0.228
-2.30%
$ 1.96 billion $ 413.39 million
May 24 $ 0.218
-6.68%
$ 1.84 billion $ 781.41 million
May 17 $ 0.234
-28.75%
$ 1.97 billion $ 1.95 billion
May 10 $ 0.328
+10.02%
$ 2.71 billion $ 2.58 billion
May 3 $ 0.298
-11.55%
$ 2.46 billion $ 836.01 million
Apr 26 $ 0.337
+34.43%
$ 2.78 billion $ 850.91 million
Apr 19 $ 0.251
-22.25%
$ 2.03 billion $ 1.27 billion
Apr 12 $ 0.322
-13.53%
$ 2.55 billion $ 1.61 billion
Apr 5 $ 0.373
+10.57%
$ 2.95 billion $ 1.25 billion
Mar 29 $ 0.337
-2.03%
$ 2.67 billion $ 1.46 billion
Mar 22 $ 0.344
-0.39%
$ 2.65 billion $ 861.37 million
Mar 15 $ 0.345
-6.00%
$ 2.61 billion $ 3.18 billion
Mar 8 $ 0.368
+139.85%
$ 2.78 billion $ 3.75 billion
Mar 1 $ 0.154
+33.09%
$ 1.15 billion $ 1.31 billion
Feb 22 $ 0.115
-21.18%
$ 848.61 million $ 850.95 million
Feb 15 $ 0.146
+14.61%
$ 1.05 billion $ 982.09 million
Feb 8 $ 0.128
+31.47%
$ 912.65 million $ 1.22 billion
Feb 1 $ 0.0971
+18.29%
$ 693.45 million $ 923.19 million
Jan 25 $ 0.0809
-12.05%
$ 561.97 million $ 512.44 million
Jan 18 $ 0.094
+53.06%
$ 652.75 million $ 1.95 billion
Jan 11 $ 0.0614
+25.52%
$ 416.08 million $ 460.75 million
Jan 4 $ 0.049
+48.46%
$ 331.02 million $ 838.11 million
Dec 28 $ 0.0329
+3.31%
$ 222.77 million $ 80.27 million
Dec 21 $ 0.0317
-13.12%
$ 209.61 million $ 91.71 million
Dec 14 $ 0.0368
+5.81%
$ 236.83 million $ 59.98 million
Dec 7 $ 0.0351
-5.71%
$ 224.29 million $ 53.26 million
Nov 30 $ 0.037
+9.73%
$ 236.13 million $ 78.65 million
Nov 23 $ 0.0337
-0.28%
$ 209.86 million $ 77.52 million
Nov 16 $ 0.0338
+7.91%
$ 204.8 million $ 44.45 million
Nov 9 $ 0.0313
+2.63%
$ 188.3 million $ 49.23 million
Nov 2 $ 0.0305
+4.05%
$ 183.25 million $ 26.76 million
Oct 26 $ 0.0293
-9.19%
$ 170.36 million $ 17.69 million
Oct 19 $ 0.0323
+2.24%
$ 187.61 million $ 24.86 million
Oct 12 $ 0.0316
-7.33%
$ 177.86 million $ 22.1 million
Oct 5 $ 0.0341
+9.81%
$ 190.23 million $ 35.35 million
Sep 28 $ 0.031
-1.83%
$ 173.08 million $ 21.37 million
Sep 21 $ 0.0316
-5.93%
$ 173.73 million $ 27.05 million
Sep 14 $ 0.0336
-9.09%
$ 178.51 million $ 30.14 million
Sep 7 $ 0.037
+1.15%
$ 195.44 million $ 32.68 million
Aug 31 $ 0.0365
-22.25%
$ 193.26 million $ 76.61 million
Aug 24 $ 0.047
-4.07%
$ 244.78 million $ 107.42 million
Aug 17 $ 0.049
-9.01%
$ 255.21 million $ 150.23 million
Aug 10 $ 0.0538
+19.50%
$ 271.37 million $ 268.94 million
Aug 3 $ 0.0452
+3.40%
$ 227.4 million $ 88.56 million
Jul 27 $ 0.0437
+5.66%
$ 219.49 million $ 131.11 million
Jul 20 $ 0.0413
+2.87%
$ 204.2 million $ 70.06 million
Jul 13 $ 0.0402
-6.39%
$ 191.79 million $ 47.87 million