Hedera Hashgraph (HBAR) historical data and Live price

hedera-hashgraph

Hedera Hashgraph

HBAR
$ 0.09316 + 0.187 % 0.00000283 BTC
MARKET CAP
646.777 M
24H VOLUME
77.968 M
CIRC.SUPPLY
6.943 B
MAX SUPPLY
Rank55
1H -1.46 %
24H 0.19 %
7D 55.01 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/24/210.0960.0970.0910.09465,922,530.443651,673,308.972
1/23/210.0970.1020.0910.096118,848,552.193669,256,719.509
1/22/210.0950.1030.0790.097258,477,617.453655,163,865.238
1/21/210.1010.1240.0950.096451,822,610.213653,313,223.288
1/20/210.0710.1150.0680.102756,886,923.79689,586,062.556
1/19/210.0640.0720.0620.07185,399,829.522478,091,336.395
1/18/210.0610.0650.0580.06455,264,914.909436,759,657.134
1/17/210.060.0670.0540.06182,187,891.63415,457,215.448
1/16/210.0550.0650.0550.0694,338,175.6404,441,692.64
1/15/210.0570.0570.0490.05546,149,322.016373,409,644.796
1/14/210.0530.0610.0510.05779,857,799.448386,404,039.72
1/13/210.0470.0550.0440.05358,889,592.425359,530,634.51
1/12/210.0430.0480.0420.04745,687,380.108319,119,204.281
1/11/210.050.050.0370.04343,259,062.38293,882,853.763
1/10/210.0520.0530.0440.0565,677,647.497336,690,862.023
1/9/210.0620.0620.0490.052111,490,265.858350,102,301.703
1/8/210.0390.0670.0380.061220,168,988.785415,317,773.672
1/7/210.0390.0410.0370.03949,098,509.988262,514,541.438
1/6/210.0370.040.0350.03951,598,155.487261,663,470.151
1/5/210.0320.040.0320.03865,214,328.967255,085,477.315
1/4/210.0330.0350.030.03213,435,510.285219,110,064.205
1/3/210.0330.0340.0320.03310,157,189.961223,439,067.246
1/2/210.0330.0350.0320.0339,287,951.307224,738,992.539
1/1/210.0320.0340.0320.0338,835,535.495222,601,630.087
12/31/200.0330.0330.0310.0325,533,599.32210,182,003.014
12/30/200.0330.0330.0310.0339,807,019.467215,508,979.497
12/29/200.0340.0340.0310.03310,173,161.346215,907,242.554
12/28/200.0320.0350.0320.03414,318,801.703222,728,053.163
12/27/200.0320.0330.0310.03211,252,722.113210,073,959.991
12/26/200.0320.0330.0310.0328,280,513.573213,943,192.983
12/25/200.0330.0340.0320.0329,107,768.964213,591,664.406
12/24/200.030.0330.030.03310,707,570.383217,791,646.366
12/23/200.0370.0370.030.03116,199,061.943201,639,472.904
12/22/200.0370.0380.0360.03718,713,593.938238,708,573.779
12/21/200.0370.0380.0340.03723,206,572.582236,956,011.563
12/20/200.0360.0380.0350.03716,999,688.176237,765,460.761
12/19/200.0350.0370.0350.03614,857,930.401230,150,802.735
12/18/200.0350.0360.0340.03510,961,968.275227,591,995.507
12/17/200.0350.0360.0340.03513,124,543.424222,919,896.748
12/16/200.0350.0360.0340.0358,761,108.881225,186,151.649
12/15/200.0350.0350.0340.0354,374,226.239220,931,302.077
12/14/200.0350.0350.0340.0353,636,705.094220,614,013.198
12/13/200.0350.0350.0340.0354,211,159.465223,327,232.269
12/12/200.0330.0350.0330.0355,039,655.44222,003,376.783
12/11/200.0360.0360.0330.0336,781,051.283213,022,111.598
12/10/200.0370.0370.0350.0366,532,249.427228,142,012.427
12/9/200.0360.0370.0340.0378,403,647.837233,808,242.895
12/8/200.0390.0390.0360.0368,221,501.405232,125,586.737
12/7/200.0370.0410.0370.03916,400,488.373252,264,104.456
12/6/200.0370.0370.0360.0374,241,083.886235,371,343.55
12/5/200.0350.0370.0350.0376,978,520.052237,291,910.668
12/4/200.0390.0390.0350.0368,623,375.42227,541,161.961
12/3/200.0380.0390.0360.03918,921,384.556249,060,727.752
12/2/200.0350.040.0340.03826,352,037.013241,911,625.511
11/29/200.0340.0340.0330.0347,885,296.601209,667,550.121
11/28/200.0330.0340.0320.0348,526,562.267210,890,257.171
11/27/200.0330.0330.0310.03315,051,973.384206,747,672.69
11/26/200.0360.0370.0310.03325,549,840.36203,379,239.492
11/25/200.0360.0380.0350.03638,321,830.541225,330,656.685
11/24/200.0350.0380.0340.03639,708,981.224226,088,799.023
11/23/200.0340.0350.0330.03524,957,437.971217,419,274.084
11/22/200.0330.0340.0320.03420,127,995.007204,058,727.219
11/21/200.0310.0330.030.03319,776,442.135199,095,577.202
11/20/200.030.0310.030.03111,808,886.941196,953,806.297
11/19/200.030.0310.030.0313,520,669.581182,909,972.842
11/18/200.0310.0310.030.0317,382,730.575183,768,758.564
11/17/200.0320.0320.030.03114,207,988.099188,020,019.739
11/16/200.0310.0320.0310.0329,529,850.796190,918,878.534
11/15/200.0320.0320.0310.0318,987,158.761188,072,728.858
11/14/200.0320.0330.0310.03213,938,065.806191,743,642.458
11/13/200.0310.0330.0310.0329,047,985.787194,098,194.888
11/12/200.0330.0330.0310.03110,458,879.961187,024,460.249
11/11/200.0310.0350.0310.03325,827,424.399197,904,171.767
11/10/200.0310.0330.0310.03112,326,315.478188,746,672.789
11/9/200.030.0310.030.0318,572,296.361184,454,394.445
11/8/200.030.0310.030.035,995,044.406181,854,715.092
11/7/200.0310.0320.0290.0311,510,426.386179,187,667.931
11/6/200.030.0310.0290.03110,201,028.837187,876,307.267
11/5/200.0290.030.0280.0315,962,234.868177,629,735.803
11/4/200.0290.0290.0280.02917,755,408.441171,467,195.903
11/3/200.030.030.0280.02921,033,975.076171,265,724.988
10/30/200.0290.030.0290.02918,840,188.257170,375,157.693
10/29/200.030.0310.0290.02926,596,358.424170,972,334.67
10/28/200.0310.0310.030.0321,819,444.674174,318,014.365
9/29/200.0320.0330.0310.03212,800,047.594173,763,843.847
9/28/200.0310.0330.0310.03211,554,114.039177,382,193.474
9/27/200.0320.0320.0310.0318,281,118.343173,091,346.571
9/26/200.0320.0330.0320.0329,728,260.353178,196,477.53
9/25/200.0320.0330.0320.03213,804,964.327177,121,624.67
9/24/200.030.0320.030.03214,027,040.587175,194,548.234