Hedera Hashgraph (HBAR) historical data and Live price

hedera-hashgraph

Hedera Hashgraph

HBAR
$ 0.062418 -1.614 % 0.00000324 BTC
MARKET CAP
1.316 B
24H VOLUME
15.393 M
CIRC.SUPPLY
21.085 B
MAX SUPPLY
50 B
Rank35
1H 0.18 %
24H -1.61 %
7D -9.41 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/2/220.0620.0640.0610.06316,904,742.561,336,748,349.73
7/1/220.0630.0650.0610.06225,096,176.411,297,683,134.68
6/30/220.0650.0650.060.06329,108,614.061,333,350,241.35
6/29/220.0660.0670.0640.06524,693,197.951,360,947,415.37
6/28/220.070.0710.0650.06627,908,243.421,389,329,446.45
6/27/220.0690.0720.0690.0731,230,498.211,477,443,372.28
6/26/220.0740.0760.0690.06928,900,953.431,449,960,153.71
6/25/220.0740.0750.0710.07428,180,817.851,566,734,460.12
6/24/220.0730.0760.0730.07435,951,4431,558,516,262.43
6/23/220.070.0740.070.07331,206,582.191,544,279,217.71
6/22/220.0730.0770.070.0769,268,390.471,479,356,666.64
6/21/220.0710.0790.070.07373,693,444.781,546,986,609.96
6/20/220.0660.0740.0650.07163,122,133.31,493,771,016.68
6/19/220.0620.0680.060.06635,564,117.721,401,536,663.85
6/18/220.0680.0690.0590.06247,707,072.291,313,157,692.41
6/17/220.0650.070.0650.06831,610,776.371,438,386,409.91
6/16/220.0720.0730.0640.06531,614,412.761,372,828,686.69
6/15/220.0670.0720.060.07259,594,792.11,513,842,388.69
6/14/220.0660.0680.0610.06758,125,637.531,421,239,212.58
6/13/220.070.0710.0610.06673,726,201.91,360,644,769.1
6/12/220.0780.0790.070.0741,108,906.981,449,397,574.05
6/11/220.0810.0830.0750.07827,168,158.371,614,540,676.21
6/10/220.0870.0870.0810.08127,728,548.721,683,389,656.89
6/9/220.0880.0890.0860.08720,672,393.861,798,383,742.88
6/8/220.0910.0920.0870.08830,782,118.031,827,312,027.92
6/7/220.0970.0970.0890.09134,138,869.321,886,684,348.88
6/6/220.0930.0980.0930.09735,329,896.332,005,947,294.49
6/5/220.090.0960.090.09349,265,576.861,938,588,958.99
6/4/220.0890.0910.0880.0915,548,806.281,873,382,743.64
6/3/220.0920.0930.0880.08922,306,778.661,840,364,185.72
6/2/220.090.0930.0880.09237,222,4371,916,038,823.9
6/1/220.0940.0980.0880.0941,307,205.661,864,063,448.42
5/31/220.0980.0990.0930.09436,300,716.681,958,763,150.24
5/30/220.0910.0990.090.09829,379,308.532,023,182,594.43
5/29/220.0890.0910.0870.09117,829,276.921,877,958,815.3
5/28/220.0870.090.0870.08944,751,588.841,839,373,665.57
5/27/220.0910.0930.0860.08746,521,860.71,807,073,448.05
5/26/220.0980.0990.0880.09145,970,692.051,888,330,035.29
5/25/220.0990.1010.0960.09831,187,235.782,024,167,059.28
5/24/220.0980.10.0940.09945,527,524.522,060,433,204
5/23/220.1040.1080.0980.09836,936,683.432,042,277,891.5
5/22/220.1010.1050.10.10423,145,824.22,167,110,934.06
5/21/220.10.1030.0990.10118,378,439.412,102,288,198.56
5/20/220.1040.1050.0980.132,337,839.352,072,811,794.34
5/19/220.10.1060.0970.10440,487,497.852,157,649,243.72
5/18/220.1090.110.0990.140,853,705.62,068,730,104.37
5/17/220.1020.1090.10.10936,091,653.832,253,012,824.7
5/16/220.1080.1080.0980.10241,544,293.422,123,585,346.15
5/15/220.1020.1080.0980.10832,597,094.942,235,537,880.58
5/14/220.0960.1040.0930.10269,903,797.512,111,546,765.48
5/13/220.0870.1070.0860.096244,936,173.641,998,885,170.57
5/12/220.0910.0960.0750.087248,789,108.291,801,992,226.3
5/11/220.1150.1190.0850.091162,464,850.511,879,439,455.42
5/10/220.1070.1220.1040.115106,363,271.812,386,714,206.13
5/9/220.1280.1320.1070.10788,124,900.42,224,546,134.54
5/8/220.130.1310.1250.12844,987,070.92,647,624,434.18
5/7/220.1340.1360.1270.1338,952,994.032,705,326,051.7
5/6/220.1360.1370.1290.13454,169,032.322,780,054,701.43
5/5/220.1510.1550.1350.13678,492,891.532,820,408,511.51
5/4/220.1390.1510.1380.15164,506,343.073,137,499,258.57
5/3/220.140.1460.1380.13955,670,644.922,884,768,016.93
5/2/220.1460.1480.1340.1476,664,000.952,830,148,062.69
5/1/220.1410.1510.1380.14669,073,579.542,959,393,773.63
4/30/220.1590.1620.1330.14197,637,666.792,857,441,972.04
4/29/220.170.1710.1570.15955,048,056.583,219,807,457.25
4/28/220.1690.1730.1670.1746,297,859.563,436,207,657.84
4/27/220.1680.1740.1650.16949,757,455.843,425,689,420.16
4/26/220.1820.1830.1660.16857,501,592.543,388,045,647.91
4/25/220.1860.1860.1730.18275,855,891.593,678,235,228.06
4/24/220.1870.1890.1850.18629,838,705.483,631,624,776.92
4/23/220.190.1910.1870.18727,812,075.743,668,245,864.16
4/22/220.1910.1940.1870.1944,567,545.333,712,939,872.52
4/21/220.1960.2020.1870.19165,197,7803,736,230,786.38
4/20/220.1990.2040.1930.19660,943,649.243,839,277,465.37
4/19/220.1950.20.1930.19950,020,193.323,903,146,261.27
4/18/220.1930.1950.1830.19567,320,942.193,811,243,181.55
4/17/220.1980.20.1920.19335,600,004.843,768,242,219.28
4/16/220.20.2040.1970.19849,333,220.763,879,173,934.37
4/15/220.1960.2010.1950.243,061,065.853,913,553,308.67
4/14/220.2030.2050.1930.19651,312,942.693,835,780,405.83
4/13/220.1990.2040.1960.20358,536,956.233,977,993,019.13
4/12/220.1950.2030.1930.19961,933,034.53,886,476,245.52
4/11/220.2090.2090.1930.19578,737,449.983,811,709,504.78
4/10/220.2140.2190.2090.20941,535,536.354,096,634,736.98
4/9/220.2080.2140.2080.21439,168,264.064,186,078,495.03
4/8/220.2230.2240.2070.20864,152,095.374,074,701,678.39
4/7/220.2110.2280.2070.223125,383,596.234,366,378,105.55
4/6/220.2270.2270.2090.21185,096,102.384,120,124,312.36
4/5/220.2390.240.2270.22758,285,544.854,440,249,923.66
4/4/220.2480.2480.230.23878,817,247.774,665,625,853.54