Hedera Hashgraph (HBAR) historical data and Live price

hedera-hashgraph

Hedera Hashgraph

HBAR
$ 0.043962 + 1.029 % 0.00000386 BTC
MARKET CAP
221.002 M
24H VOLUME
22.688 M
CIRC.SUPPLY
5.027 B
MAX SUPPLY
Rank52
1H -0.29 %
24H 1.03 %
7D 9.85 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/2/200.0450.0480.0420.04330,115,624.365216,628,660.445
8/1/200.0440.0460.0430.04529,388,392.33227,905,609.052
7/31/200.0420.0450.0420.04431,514,108.356218,916,539.29
7/30/200.0440.0450.0420.04226,038,711.503210,253,531.415
7/29/200.0430.0450.0420.04428,463,560.003215,492,890.128
7/28/200.040.0430.0390.04216,315,861.05209,803,928.238
7/27/200.0410.0420.0390.0413,712,254.962197,727,996.693
7/26/200.0430.0430.040.04110,039,632.311202,717,800.176
7/25/200.0430.0430.0420.0435,967,344.628211,995,877.43
7/24/200.0420.0430.0410.0438,675,296.62211,616,256.913
7/23/200.0420.0430.0420.04214,415,811.554208,860,529.91
7/22/200.0410.0430.0410.04211,693,957.737201,239,377.253
7/21/200.0410.0420.040.04110,035,236.908197,809,921.407
7/20/200.040.0420.040.0419,639,373.277194,046,143.651
7/19/200.040.040.0390.044,652,829.614190,796,293.803
7/18/200.0390.040.0390.043,997,485.076190,436,416.673
7/17/200.0390.040.0380.0394,799,750.042188,014,645.205
7/16/200.040.0410.0380.0398,061,720.87185,176,960.509
7/15/200.0410.0410.040.0416,716,932.255192,784,323.415
7/14/200.0410.0410.040.0417,663,465.861193,408,395.553
7/13/200.0430.0440.0410.04113,210,114.302195,933,763.756
7/12/200.0410.0430.040.04310,990,211.065202,562,536.851
7/11/200.0410.0420.0410.0416,589,684.36196,912,170.433
7/10/200.0410.0420.040.0418,050,413.594195,940,644.119
7/9/200.0420.0420.040.04110,232,259.979193,938,247.55
7/8/200.0410.0420.040.0427,889,971.909198,914,401.177
7/7/200.040.0410.0390.0417,485,928.741192,749,132.74
7/6/200.040.040.0390.048,364,218.691191,223,030.441
7/5/200.0410.0410.0390.047,544,986.006187,813,615.593
7/4/200.040.0410.0390.0419,112,616.944195,555,915.472
7/3/200.0380.040.0380.048,163,858.518188,862,097.85
7/2/200.0390.0390.0370.0384,548,918.285181,825,238.072
7/1/200.0380.0390.0380.0395,378,375.317184,355,291.913
6/30/200.0380.0390.0380.0385,286,685.172179,962,815.866
6/29/200.0380.0390.0370.0384,638,098.111180,132,809.431
6/28/200.0380.0390.0370.0389,251,851.462179,241,887.928
6/27/200.0390.040.0370.0386,427,012.13175,532,712.306
6/26/200.0410.0410.0390.0398,220,582.22184,463,003.411
6/25/200.0420.0420.040.0416,714,655.448190,709,870.491
6/24/200.0420.0430.0410.0426,426,754.768194,764,243.397
6/23/200.0440.0440.0420.04210,121,064.825197,208,237.781
6/22/200.0440.0440.0430.0447,163,310.551197,161,060.349
6/21/200.0440.0440.0430.0434,964,468.061196,155,046.468
6/20/200.0440.0450.0430.0447,790,969.406197,336,809.071
6/19/200.0460.0460.0430.04411,911,504.792198,436,709.029
6/18/200.0430.0490.0420.04642,328,925.369205,323,544.467
6/17/200.0420.0430.0410.0438,347,255.199192,093,429.383
6/16/200.0410.0430.040.0428,529,278.331186,503,264.403
6/15/200.0410.0420.0380.0417,812,899.285183,140,755.322
6/14/200.0420.0430.0410.0415,999,143.71184,331,620.71
6/13/200.0420.0430.0420.0426,215,159.882190,356,069.326
6/12/200.040.0430.040.0429,420,262.526189,619,134.267
6/11/200.0450.0460.040.0411,096,303.298180,170,571.546
6/10/200.0440.0450.0430.0457,273,094.975202,621,804.207
6/9/200.0440.0440.0430.0445,235,942.99195,690,988.641
6/8/200.0440.0440.0430.0444,776,956.997197,779,030.483
6/7/200.0440.0440.0420.0446,843,734.313197,303,717.281
6/6/200.0440.0440.0430.0445,785,877.39197,651,370.604
6/5/200.0450.0450.0440.0448,122,077.314198,564,674.079
6/4/200.0430.0450.0420.04513,219,080.515201,724,247.365
6/3/200.0430.0440.0420.04313,874,174.566194,097,967.522
6/2/200.0440.0440.0410.04316,272,184.687191,195,146.533
6/1/200.0440.0450.0420.04417,655,304.789195,657,202.474
5/31/200.0460.0460.0430.04414,895,076.717192,283,319.331
5/30/200.0450.0460.0440.04610,971,523.503201,796,691.822
5/29/200.0450.0450.0430.04522,228,748.12199,001,868.152
5/28/200.0490.050.0450.04543,301,776.237198,545,888.042
5/27/200.0450.0490.040.04944,083,119.579214,777,847.236
5/26/200.0390.0480.0390.04564,109,881.186197,296,694.096
5/25/200.0380.040.0370.0418,555,870.906174,013,583.687
5/24/200.0370.0390.0360.03715,232,692.336164,984,960.053
5/23/200.0380.040.0360.03711,928,845.942163,045,789.165
5/22/200.0360.0380.0360.03813,915,631.627155,609,259.784
5/21/200.0380.0380.0350.0368,787,325.052149,057,657.632
5/20/200.0360.0390.0360.03818,341,410.212158,233,343.743
5/19/200.0360.0360.0350.0368,302,627.489148,922,414.002
5/18/200.0360.0370.0350.0368,501,191.848149,670,285.879
5/17/200.0360.0360.0360.0365,193,328.04148,683,603.591
5/16/200.0360.0370.0360.0366,608,862.858146,402,790.758
5/15/200.0380.0380.0350.03610,246,971.552146,350,168.477
5/14/200.0350.0380.0350.03811,979,088.796153,544,762.11
5/13/200.0350.0360.0350.0358,364,837.283144,415,159.83
5/12/200.0340.0360.0330.0358,921,366.186144,413,904.768
5/11/200.0340.0360.0320.03410,147,843.875137,579,437.459
5/10/200.0390.0390.0330.0349,833,509.896140,116,624.118
5/9/200.040.040.0390.0398,219,546.475159,656,306.298
5/8/200.040.0410.0380.0410,567,343.375161,113,537.862
5/7/200.0390.040.0370.0410,545,781.16161,534,566.599
5/6/200.040.0410.0390.03911,060,070.244159,064,574.224
5/5/200.0420.0430.0390.0415,575,424.349162,824,927.197