Hedera Hashgraph (HBAR) historical data and Live price

hedera-hashgraph

Hedera Hashgraph

HBAR
$ 0.341417 -4.715 % 0.00000567 BTC
MARKET CAP
2.703 B
24H VOLUME
205.474 M
CIRC.SUPPLY
7.917 B
MAX SUPPLY
50 B
Rank46
1H -1.64 %
24H -4.71 %
7D 2.43 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/210.3310.3820.3310.349348,818,631.672,764,417,245.92
4/10/210.3390.3460.320.33188,872,931.822,612,097,334.33
4/9/210.3270.3660.3270.338283,874,309.812,677,917,238.99
4/8/210.30.3280.2980.327180,937,388.872,591,858,256.23
4/7/210.3270.330.2810.299223,994,759.342,366,844,095.86
4/6/210.3180.3380.3070.328337,404,814.762,593,472,292.2
4/5/210.3330.3370.3150.318269,090,110.82,519,311,477.84
4/4/210.3210.3440.3160.333167,747,930.952,636,848,088.96
4/3/210.3650.3650.3160.32234,337,647.562,536,865,501.41
4/2/210.3530.3640.3420.364231,323,546.872,885,474,869.8
4/1/210.3680.3720.3470.353261,938,222.592,797,268,347.77
3/31/210.3930.3940.3510.368340,102,934.692,858,428,915.03
3/30/210.3780.4190.3690.394474,163,042.553,061,851,661.95
3/29/210.3430.4460.340.378835,014,484.362,915,903,200.09
3/28/210.3420.3450.3330.343141,996,602.632,643,710,797.73
3/27/210.350.3570.3260.342188,898,821.412,640,742,325.67
3/26/210.3070.350.3070.348178,719,317.392,685,834,223.89
3/25/210.3050.3190.290.307190,282,257.742,371,201,630.73
3/24/210.3260.3440.2990.305222,694,461.532,356,984,568.09
3/23/210.3190.3380.3040.326234,800,289.052,516,977,606.71
3/22/210.3440.3570.3090.318260,180,183.492,400,110,472.16
3/21/210.320.3580.3130.344261,376,908.952,597,090,586.65
3/20/210.3480.3530.3190.319212,419,023.972,411,138,951.15
3/19/210.3480.3650.3380.348211,514,004.692,624,219,624.15
3/18/210.3630.3740.3380.348299,562,770.322,626,703,422.03
3/17/210.3420.3820.30.362694,644,477.312,735,280,018.36
3/16/210.4030.4050.3280.342480,722,882.442,577,467,207.76
3/15/210.3660.4490.3570.4031,081,032,743.543,032,717,473.08
3/14/210.2770.3930.2770.3671,146,569,064.62,764,484,321.83
3/13/210.2710.2760.2560.276228,434,419.672,080,105,785.51
3/12/210.2690.2770.2460.27320,295,839.42,035,532,012.14
3/11/210.220.2760.2090.268571,376,576.292,022,043,093.66
3/10/210.210.2380.1870.22339,235,184.621,655,077,175.43
3/9/210.1750.2130.1690.21402,968,960.121,581,119,029.83
3/8/210.1530.1850.1490.174285,762,964.511,310,491,489.03
3/7/210.1450.1560.1450.15398,301,602.21,147,104,773.81
3/6/210.1490.1540.1380.14583,132,903.871,089,134,909.35
3/5/210.160.160.1430.149141,889,825.731,120,383,049.16
3/4/210.1290.1790.1290.161580,978,258.621,211,821,419.47
3/3/210.1240.1310.1210.12976,896,266.53966,413,916.41
3/2/210.1250.1270.1170.12362,712,586.27928,175,686.49
3/1/210.1150.1270.1150.125157,728,926.63933,519,249.9
2/28/210.120.1230.1050.11575,841,759.52848,228,780
2/27/210.1180.1250.1160.11944,979,732.29872,103,221.26
2/26/210.1180.1240.1110.11881,062,295.95866,854,710.97
2/25/210.1290.1420.1170.117145,776,004.56862,507,002.48
2/24/210.1190.1430.110.129173,896,554.02947,616,923.59
2/23/210.1370.1380.0940.119164,181,994.19874,074,647.52
2/22/210.1470.1470.1180.138138,704,703.74988,574,878.2
2/21/210.1420.1510.1390.147101,773,722.461,056,140,580.82
2/20/210.1530.1530.140.142120,337,507.661,020,877,906.59
2/19/210.150.1590.1390.153107,577,793.361,096,918,744.28
2/18/210.1390.150.1370.14985,393,687.851,066,644,819.62
2/17/210.1370.1420.1280.13991,072,848.48992,356,075.02
2/16/210.1440.1470.1320.137112,210,337.45980,216,976.48
2/15/210.1270.1520.1110.144177,854,250.221,027,309,203.02
2/14/210.1380.1380.1220.12780,281,283.81906,543,392.82
2/13/210.1370.1470.1270.138132,106,702.35982,747,424.93
2/12/210.1330.140.1250.137140,348,898.16979,836,513.84
2/11/210.1080.140.1040.134292,001,190.66956,501,579.26
2/10/210.1040.1150.10.108108,611,966.08768,422,732.03
2/9/210.0990.1120.0970.104111,436,408.64743,291,254.97
2/8/210.0960.1010.0930.09967,979,289.9710,058,865
2/7/210.1020.1030.090.09685,797,496.58687,653,241.54
2/6/210.0980.1120.0970.102132,641,741.06728,470,727.61
2/5/210.090.0980.0890.09779,447,078.93695,455,587.33
2/4/210.0940.0960.0870.0972,781,380.47640,134,755.15
2/3/210.0920.0950.090.09588,736,895.99675,742,480.92
2/2/210.0880.0980.0850.092133,753,647.55656,429,373.19
2/1/210.0820.090.0780.08898,183,203.75624,038,651.11
1/31/210.0810.0850.0770.082104,353,169.64570,168,635.86
1/30/210.0870.0870.080.08169,709,514.31561,513,472.27
1/29/210.0930.0950.0850.08791,914,204.06603,129,296.11
1/28/210.080.0930.0780.08693,245,086.801600,508,947.12
1/27/210.0910.0910.0780.0862,458,670.863558,018,406.229
1/26/210.0920.0950.0860.09179,453,877.177628,501,067.92
1/25/210.0940.0960.0910.09273,796,427.317636,714,491.108
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