Hedera Hashgraph (HBAR) historical data and Live price

hedera-hashgraph

Hedera Hashgraph

HBAR
$ 0.21077 + 2.933 % 0.00000525 BTC
MARKET CAP
1.812 B
24H VOLUME
166.154 M
CIRC.SUPPLY
8.598 B
MAX SUPPLY
50 B
Rank54
1H 1.29 %
24H 2.93 %
7D -3.84 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/210.1970.210.1910.20773,690,972.571,783,407,233.12
6/13/210.1890.1990.1810.19766,987,663.351,691,229,542.58
6/12/210.2010.2010.1810.189210,137,287.911,627,041,506.45
6/11/210.2060.2110.1950.2189,105,907.331,716,496,758.67
6/10/210.2180.2180.2020.205195,082,056.481,766,346,393.79
6/9/210.2160.2190.2010.218217,221,449.781,874,965,376.82
6/7/210.2290.2340.2080.209191,651,938.261,795,218,920.48
6/6/210.2220.2310.220.229160,536,125.221,961,550,924.82
6/5/210.2330.2410.2140.223225,015,867.551,910,932,286.6
6/4/210.2570.2570.2210.233279,386,287.951,996,737,121.64
6/3/210.2320.2670.230.257228,158,780.642,207,225,288.92
6/2/210.2270.2420.2180.231199,288,390.251,984,679,283.18
6/1/210.2340.2380.2180.226212,573,328.21,934,786,425.7
5/31/210.2180.2350.2060.234201,051,043.741,972,149,453.69
5/30/210.2090.2270.20.218196,649,645.561,841,907,387.97
5/29/210.2180.2240.20.209257,751,722.71,763,756,479.45
5/28/210.2540.2590.210.219342,312,742.481,842,195,268.64
5/27/210.2740.2740.2490.254279,870,284.752,140,127,974.04
5/26/210.2530.2760.2480.274304,500,1992,309,228,384.37
5/25/210.2550.2660.2290.252292,896,728.752,126,833,871.02
5/24/210.2320.270.2170.254327,811,434.882,142,715,299.55
5/23/210.2690.2690.1920.233418,663,994.591,963,915,472.62
5/22/210.2380.2950.2070.269516,550,343.992,221,564,348.54
5/21/210.2730.2920.1970.238421,381,776.091,962,478,029.79
5/7/210.2990.3210.2870.306329,472,694.472,524,504,353.82
5/7/210.2990.3210.2870.306329,472,694.472,524,504,353.82
4/26/210.2460.2910.2430.285348,062,501.072,302,197,448.74
4/25/210.2440.2660.2330.245303,433,857.761,981,488,492.94
4/24/210.2690.2690.2380.244299,084,285.291,976,379,998.17
4/23/210.2580.2690.2030.269467,257,700.182,172,724,734.77
4/22/210.2920.3050.2520.258375,967,064.052,046,483,214.77
4/21/210.3240.3240.2880.292403,711,180.342,313,379,226.17
4/20/210.2890.3450.2650.322578,913,073.662,550,545,447.85
4/19/210.3120.3220.270.29441,181,828.962,293,996,176.48
4/18/210.3480.350.2550.312473,030,137.632,466,576,131.72
4/17/210.3510.3710.3440.347405,408,000.492,747,670,724.19
4/16/210.380.3820.3310.352473,030,691.12,783,238,778.79
4/15/210.3750.3850.3650.381358,020,675.973,020,185,272.85
4/14/210.4090.4120.3620.376463,917,652.272,979,085,871.57
4/13/210.3570.410.3360.409315,024,747.563,236,990,513.21
4/12/210.3490.3660.330.357242,554,518.122,825,715,024.4
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