Hedera Historical Data

HBAR
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0897
-0.41%
$ 3.84 billion $ 157.81 million
May 11 $ 0.0913
-6.38%
$ 3.9 billion $ 235.2 million
May 4 $ 0.0974
+11.10%
$ 4.23 billion $ 258.74 million
Apr 27 $ 0.0877
-4.99%
$ 3.8 billion $ 50.88 million
Apr 20 $ 0.0912
+4.53%
$ 4 billion $ 411.31 million
Apr 13 $ 0.0888
+4.25%
$ 3.78 billion $ 450.08 million
Apr 6 $ 0.0883
+0.33%
$ 3.69 billion $ 447.89 million
Mar 30 $ 0.088
-0.02%
$ 3.81 billion $ 411.86 million
Mar 23 $ 0.088
-1.29%
$ 3.81 billion $ 488.5 million
Mar 16 $ 0.0892
-7.37%
$ 3.86 billion $ 575.15 million
Mar 9 $ 0.0963
+2.51%
$ 4.17 billion $ 621 million
Mar 2 $ 0.0958
-1.23%
$ 4.07 billion $ 554.94 million
Feb 23 $ 0.097
-1.22%
$ 4.17 billion $ 688.28 million
Feb 16 $ 0.0998
-0.56%
$ 4.22 billion $ 433.2 million
Feb 9 $ 0.104
+13.87%
$ 4.31 billion $ 734.59 million
Feb 2 $ 0.09
+1.71%
$ 3.92 billion $ 1.33 billion
Jan 26 $ 0.0885
-14.24%
$ 3.81 billion $ 1.02 billion
Jan 19 $ 0.108
-2.94%
$ 4.42 billion $ 852.55 million
Jan 12 $ 0.119
+1.28%
$ 4.79 billion $ 1 billion
Jan 5 $ 0.118
-6.05%
$ 5.02 billion $ 1.08 billion
Dec 29 $ 0.121
+4.67%
$ 5.36 billion $ 758.14 million
Dec 22 $ 0.114
+2.14%
$ 4.94 billion $ 545.51 million
Dec 15 $ 0.114
-3.88%
$ 4.79 billion $ 712.16 million
Dec 8 $ 0.123
-6.11%
$ 5.02 billion $ 811.33 million
Dec 1 $ 0.134
-5.16%
$ 5.57 billion $ 1.07 billion
Nov 24 $ 0.143
-3.13%
$ 6 billion $ 1.25 billion
Nov 17 $ 0.133
-9.60%
$ 6.28 billion $ 1.55 billion
Nov 10 $ 0.155
-12.06%
$ 6.23 billion $ 2.04 billion
Nov 3 $ 0.176
-9.83%
$ 7.51 billion $ 2.11 billion
Oct 27 $ 0.197
+9.21%
$ 8.28 billion $ 3.3 billion
Oct 20 $ 0.173
+1.23%
$ 7.64 billion $ 1.22 billion
Oct 13 $ 0.166
-10.53%
$ 7.23 billion $ 1.86 billion
Oct 6 $ 0.168
-22.32%
$ 7.86 billion $ 2.07 billion
Sep 29 $ 0.217
+0.46%
$ 9.17 billion $ 1.43 billion
Sep 22 $ 0.213
-9.10%
$ 9.16 billion $ 1.44 billion
Sep 15 $ 0.243
+0.77%
$ 9.92 billion $ 1.51 billion
Sep 8 $ 0.248
+13.06%
$ 10.21 billion $ 1.45 billion
Sep 1 $ 0.215
-1.96%
$ 9.31 billion $ 1.28 billion
Aug 25 $ 0.226
-8.81%
$ 9.28 billion $ 1.71 billion
Aug 18 $ 0.254
+0.70%
$ 10.51 billion $ 1.86 billion
Aug 11 $ 0.252
-2.80%
$ 10.69 billion $ 2.62 billion
Aug 4 $ 0.266
+7.05%
$ 10.99 billion $ 2.27 billion
Jul 28 $ 0.248
-14.79%
$ 10.54 billion $ 3.56 billion
Jul 21 $ 0.28
+3.14%
$ 12.36 billion $ 4.32 billion
Jul 14 $ 0.267
+10.54%
$ 11.49 billion $ 5.66 billion
Jul 7 $ 0.197
+23.69%
$ 10.23 billion $ 2.37 billion
Jun 30 $ 0.155
+1.40%
$ 6.76 billion $ 983.54 million
Jun 23 $ 0.148
+10.62%
$ 6.47 billion $ 992.07 million
Jun 16 $ 0.138
-10.64%
$ 5.64 billion $ 783.04 million
Jun 9 $ 0.155
-8.45%
$ 6.52 billion $ 900.26 million
Download