Hedera Hashgraph (HBAR) historical data and Live price

Hedera Hashgraph

HBAR

$ 0.202523 -6.925 %

0.0000056 BTC

MARKET CAP
3.664 B

24H VOLUME
149.52 M

CIRC.SUPPLY
18.093 B

MAX SUPPLY
50 B

HBAR

USD

Rank34

1H -0.68 %

24H -6.93 %

7D -24.90 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/24/22	0.222	0.222	0.187	0.207	148,407,674.76	3,740,740,412.23
1/23/22	0.221	0.233	0.214	0.222	99,935,593.67	4,020,627,148.48
1/22/22	0.235	0.239	0.205	0.221	148,975,708.9	3,997,368,637.02
1/21/22	0.26	0.268	0.231	0.234	162,491,561.25	4,240,109,371.85
1/20/22	0.267	0.282	0.26	0.26	105,886,921.86	4,703,313,344.57
1/19/22	0.266	0.272	0.253	0.267	84,296,029.11	4,834,650,138.31
1/18/22	0.27	0.272	0.255	0.266	75,225,967.41	4,817,025,248.26
1/17/22	0.279	0.283	0.266	0.27	84,091,906.46	4,888,938,696.78
1/16/22	0.28	0.282	0.275	0.279	57,174,918.02	5,053,851,591.67
1/15/22	0.281	0.284	0.278	0.28	56,346,126.2	5,070,274,639.08
1/14/22	0.278	0.285	0.275	0.281	78,936,016.75	5,087,958,909.12
1/13/22	0.296	0.297	0.277	0.278	107,201,065.24	5,023,221,227.99
1/12/22	0.275	0.298	0.274	0.296	114,994,147.39	5,349,923,154.25
1/11/22	0.261	0.275	0.258	0.275	96,392,259.48	4,971,368,961.05
1/10/22	0.272	0.275	0.251	0.261	103,366,886.97	4,722,030,836.96
1/9/22	0.265	0.276	0.263	0.273	77,015,274.72	4,930,372,287.14
1/8/22	0.273	0.278	0.254	0.266	122,143,874.79	4,803,636,433.79
1/7/22	0.294	0.299	0.268	0.272	188,832,915.13	4,928,694,217.37
1/6/22	0.288	0.299	0.273	0.294	166,279,992.62	5,326,590,973.84
1/5/22	0.326	0.34	0.273	0.288	229,076,507.61	5,215,454,056.86
1/4/22	0.307	0.337	0.304	0.326	252,170,781.89	5,896,412,502.75
1/3/22	0.312	0.319	0.299	0.307	96,846,219.24	5,545,444,584.6
1/2/22	0.301	0.319	0.298	0.312	115,099,604.91	5,647,710,454.44
1/1/22	0.291	0.301	0.29	0.301	61,977,956.88	5,443,932,835.51
12/31/21	0.298	0.308	0.284	0.291	92,578,901.93	5,256,730,863.28
12/30/21	0.283	0.308	0.278	0.298	121,941,199.55	5,387,049,630.66
12/29/21	0.291	0.296	0.276	0.282	85,008,799.44	5,110,702,337.47
12/28/21	0.314	0.314	0.28	0.291	129,230,620.04	5,263,444,893.63
12/27/21	0.319	0.325	0.313	0.313	83,569,266.28	5,665,428,030.87
12/26/21	0.315	0.323	0.304	0.319	81,289,844.2	5,771,193,769.06
12/25/21	0.312	0.32	0.308	0.315	60,248,294.67	5,701,796,833.03
12/24/21	0.329	0.33	0.307	0.31	95,374,658.77	5,608,332,616.77
12/23/21	0.319	0.334	0.315	0.329	100,048,506.37	5,951,298,888.57
12/22/21	0.309	0.344	0.309	0.319	170,411,936.5	5,766,810,837.23
12/21/21	0.304	0.316	0.3	0.309	74,689,943.51	5,585,435,056.01
12/20/21	0.324	0.33	0.295	0.304	145,936,517.41	5,501,792,961.68
12/19/21	0.309	0.334	0.291	0.324	219,593,440.69	5,854,701,457.16
12/18/21	0.251	0.312	0.245	0.309	275,272,001.4	5,593,638,243.34
12/17/21	0.261	0.268	0.242	0.252	71,617,370.4	4,552,639,046.74
12/16/21	0.257	0.276	0.255	0.261	97,351,590.44	4,726,570,503.8
12/15/21	0.234	0.258	0.226	0.257	83,754,498.59	4,641,099,362.78
12/14/21	0.226	0.235	0.218	0.225	63,926,839.38	4,071,079,685.3
12/13/21	0.256	0.259	0.222	0.226	56,673,518.89	4,081,399,065.61
12/12/21	0.253	0.258	0.245	0.256	36,500,599.88	4,630,292,501.69
12/11/21	0.237	0.256	0.233	0.254	43,779,438.7	4,587,815,116.76
12/10/21	0.252	0.262	0.236	0.237	68,961,995.15	4,286,982,874.88
12/9/21	0.28	0.29	0.252	0.252	83,659,417.48	4,557,813,229.81
12/8/21	0.273	0.28	0.261	0.28	82,561,200.77	5,070,244,890.75
12/7/21	0.28	0.291	0.268	0.274	74,943,944.95	4,952,339,267.74
12/6/21	0.276	0.283	0.239	0.28	93,219,145.86	5,069,643,286.77
12/5/21	0.286	0.29	0.263	0.276	83,691,534.37	4,985,331,051.11
12/4/21	0.316	0.316	0.218	0.286	186,779,897.63	5,172,004,014.66
12/3/21	0.34	0.349	0.311	0.315	96,380,315.03	5,707,126,710.44
12/2/21	0.351	0.351	0.336	0.339	57,711,983.85	6,133,430,333.17
12/1/21	0.348	0.363	0.342	0.351	78,776,869.55	6,358,364,198.31
11/30/21	0.359	0.369	0.343	0.349	142,001,330.22	6,315,788,553.36
11/29/21	0.333	0.363	0.324	0.356	101,141,755.4	6,443,085,946.03
11/28/21	0.332	0.333	0.302	0.332	95,391,787.63	6,014,463,209.37
11/27/21	0.324	0.34	0.322	0.331	61,157,418.03	5,996,070,031.82
11/26/21	0.356	0.371	0.316	0.322	162,431,133.56	5,817,745,441.77
11/25/21	0.352	0.365	0.346	0.356	112,803,387.22	6,442,300,048.88
11/24/21	0.371	0.375	0.344	0.352	114,562,459.45	5,471,091,700.47
11/23/21	0.363	0.371	0.353	0.37	95,796,843.22	5,760,136,069.44
11/22/21	0.386	0.387	0.358	0.363	110,045,782.96	5,456,387,273.88
11/21/21	0.388	0.397	0.38	0.386	91,322,370.45	5,790,442,909.85
11/20/21	0.38	0.396	0.374	0.388	89,447,177.59	5,829,622,631.63
11/19/21	0.358	0.384	0.351	0.38	111,218,264.33	5,708,962,832.38
11/18/21	0.407	0.414	0.348	0.358	195,519,775.88	5,372,702,169.96
11/17/21	0.396	0.42	0.395	0.407	157,030,101.28	6,111,271,827.44
11/16/21	0.427	0.427	0.375	0.395	185,661,204.56	5,938,398,854.22
11/15/21	0.439	0.441	0.42	0.426	107,302,368.74	6,393,453,567.69
11/14/21	0.438	0.446	0.421	0.438	97,871,951.87	6,583,436,438.2
11/13/21	0.452	0.471	0.436	0.437	165,505,910.31	6,569,914,318.86
11/12/21	0.432	0.477	0.432	0.452	363,207,143.86	6,782,629,342.74
11/11/21	0.408	0.453	0.404	0.434	268,357,670.68	6,517,333,961.65
11/10/21	0.426	0.452	0.386	0.408	277,025,777.24	6,133,756,461.53
11/9/21	0.423	0.441	0.408	0.426	209,105,590.28	6,393,198,939.56
11/8/21	0.394	0.429	0.391	0.422	419,019,614.05	6,341,376,557.81
11/7/21	0.386	0.395	0.384	0.395	71,520,467.92	5,928,934,373.89
11/6/21	0.391	0.396	0.373	0.386	79,798,638.8	5,791,381,267.86
11/5/21	0.394	0.405	0.386	0.392	130,293,468.35	5,882,622,566.69
11/4/21	0.391	0.396	0.379	0.396	127,460,745.56	5,941,286,015.05
11/3/21	0.397	0.397	0.378	0.391	130,935,014.75	5,866,459,564.61
11/2/21	0.4	0.401	0.391	0.397	135,946,202.28	5,956,605,170.92
11/1/21	0.407	0.433	0.392	0.4	222,631,417.09	6,012,225,674.06
10/31/21	0.419	0.465	0.39	0.407	388,084,581.7	6,113,176,367.96
10/30/21	0.39	0.439	0.386	0.419	467,840,583.16	6,293,316,312.73
10/29/21	0.371	0.398	0.37	0.389	161,063,513.37	5,847,935,524.26
10/28/21	0.35	0.377	0.35	0.371	220,965,420.63	5,571,560,596.17
10/27/21	0.391	0.4	0.33	0.35	336,909,487.09	5,258,262,930.03

Similar Coins