Hedera Hashgraph (HBAR) historical data and Live price

hedera-hashgraph

Hedera Hashgraph

HBAR
$ 0.202523 -6.925 % 0.0000056 BTC
MARKET CAP
3.664 B
24H VOLUME
149.52 M
CIRC.SUPPLY
18.093 B
MAX SUPPLY
50 B
Rank34
1H -0.68 %
24H -6.93 %
7D -24.90 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/24/220.2220.2220.1870.207148,407,674.763,740,740,412.23
1/23/220.2210.2330.2140.22299,935,593.674,020,627,148.48
1/22/220.2350.2390.2050.221148,975,708.93,997,368,637.02
1/21/220.260.2680.2310.234162,491,561.254,240,109,371.85
1/20/220.2670.2820.260.26105,886,921.864,703,313,344.57
1/19/220.2660.2720.2530.26784,296,029.114,834,650,138.31
1/18/220.270.2720.2550.26675,225,967.414,817,025,248.26
1/17/220.2790.2830.2660.2784,091,906.464,888,938,696.78
1/16/220.280.2820.2750.27957,174,918.025,053,851,591.67
1/15/220.2810.2840.2780.2856,346,126.25,070,274,639.08
1/14/220.2780.2850.2750.28178,936,016.755,087,958,909.12
1/13/220.2960.2970.2770.278107,201,065.245,023,221,227.99
1/12/220.2750.2980.2740.296114,994,147.395,349,923,154.25
1/11/220.2610.2750.2580.27596,392,259.484,971,368,961.05
1/10/220.2720.2750.2510.261103,366,886.974,722,030,836.96
1/9/220.2650.2760.2630.27377,015,274.724,930,372,287.14
1/8/220.2730.2780.2540.266122,143,874.794,803,636,433.79
1/7/220.2940.2990.2680.272188,832,915.134,928,694,217.37
1/6/220.2880.2990.2730.294166,279,992.625,326,590,973.84
1/5/220.3260.340.2730.288229,076,507.615,215,454,056.86
1/4/220.3070.3370.3040.326252,170,781.895,896,412,502.75
1/3/220.3120.3190.2990.30796,846,219.245,545,444,584.6
1/2/220.3010.3190.2980.312115,099,604.915,647,710,454.44
1/1/220.2910.3010.290.30161,977,956.885,443,932,835.51
12/31/210.2980.3080.2840.29192,578,901.935,256,730,863.28
12/30/210.2830.3080.2780.298121,941,199.555,387,049,630.66
12/29/210.2910.2960.2760.28285,008,799.445,110,702,337.47
12/28/210.3140.3140.280.291129,230,620.045,263,444,893.63
12/27/210.3190.3250.3130.31383,569,266.285,665,428,030.87
12/26/210.3150.3230.3040.31981,289,844.25,771,193,769.06
12/25/210.3120.320.3080.31560,248,294.675,701,796,833.03
12/24/210.3290.330.3070.3195,374,658.775,608,332,616.77
12/23/210.3190.3340.3150.329100,048,506.375,951,298,888.57
12/22/210.3090.3440.3090.319170,411,936.55,766,810,837.23
12/21/210.3040.3160.30.30974,689,943.515,585,435,056.01
12/20/210.3240.330.2950.304145,936,517.415,501,792,961.68
12/19/210.3090.3340.2910.324219,593,440.695,854,701,457.16
12/18/210.2510.3120.2450.309275,272,001.45,593,638,243.34
12/17/210.2610.2680.2420.25271,617,370.44,552,639,046.74
12/16/210.2570.2760.2550.26197,351,590.444,726,570,503.8
12/15/210.2340.2580.2260.25783,754,498.594,641,099,362.78
12/14/210.2260.2350.2180.22563,926,839.384,071,079,685.3
12/13/210.2560.2590.2220.22656,673,518.894,081,399,065.61
12/12/210.2530.2580.2450.25636,500,599.884,630,292,501.69
12/11/210.2370.2560.2330.25443,779,438.74,587,815,116.76
12/10/210.2520.2620.2360.23768,961,995.154,286,982,874.88
12/9/210.280.290.2520.25283,659,417.484,557,813,229.81
12/8/210.2730.280.2610.2882,561,200.775,070,244,890.75
12/7/210.280.2910.2680.27474,943,944.954,952,339,267.74
12/6/210.2760.2830.2390.2893,219,145.865,069,643,286.77
12/5/210.2860.290.2630.27683,691,534.374,985,331,051.11
12/4/210.3160.3160.2180.286186,779,897.635,172,004,014.66
12/3/210.340.3490.3110.31596,380,315.035,707,126,710.44
12/2/210.3510.3510.3360.33957,711,983.856,133,430,333.17
12/1/210.3480.3630.3420.35178,776,869.556,358,364,198.31
11/30/210.3590.3690.3430.349142,001,330.226,315,788,553.36
11/29/210.3330.3630.3240.356101,141,755.46,443,085,946.03
11/28/210.3320.3330.3020.33295,391,787.636,014,463,209.37
11/27/210.3240.340.3220.33161,157,418.035,996,070,031.82
11/26/210.3560.3710.3160.322162,431,133.565,817,745,441.77
11/25/210.3520.3650.3460.356112,803,387.226,442,300,048.88
11/24/210.3710.3750.3440.352114,562,459.455,471,091,700.47
11/23/210.3630.3710.3530.3795,796,843.225,760,136,069.44
11/22/210.3860.3870.3580.363110,045,782.965,456,387,273.88
11/21/210.3880.3970.380.38691,322,370.455,790,442,909.85
11/20/210.380.3960.3740.38889,447,177.595,829,622,631.63
11/19/210.3580.3840.3510.38111,218,264.335,708,962,832.38
11/18/210.4070.4140.3480.358195,519,775.885,372,702,169.96
11/17/210.3960.420.3950.407157,030,101.286,111,271,827.44
11/16/210.4270.4270.3750.395185,661,204.565,938,398,854.22
11/15/210.4390.4410.420.426107,302,368.746,393,453,567.69
11/14/210.4380.4460.4210.43897,871,951.876,583,436,438.2
11/13/210.4520.4710.4360.437165,505,910.316,569,914,318.86
11/12/210.4320.4770.4320.452363,207,143.866,782,629,342.74
11/11/210.4080.4530.4040.434268,357,670.686,517,333,961.65
11/10/210.4260.4520.3860.408277,025,777.246,133,756,461.53
11/9/210.4230.4410.4080.426209,105,590.286,393,198,939.56
11/8/210.3940.4290.3910.422419,019,614.056,341,376,557.81
11/7/210.3860.3950.3840.39571,520,467.925,928,934,373.89
11/6/210.3910.3960.3730.38679,798,638.85,791,381,267.86
11/5/210.3940.4050.3860.392130,293,468.355,882,622,566.69
11/4/210.3910.3960.3790.396127,460,745.565,941,286,015.05
11/3/210.3970.3970.3780.391130,935,014.755,866,459,564.61
11/2/210.40.4010.3910.397135,946,202.285,956,605,170.92
11/1/210.4070.4330.3920.4222,631,417.096,012,225,674.06
10/31/210.4190.4650.390.407388,084,581.76,113,176,367.96
10/30/210.390.4390.3860.419467,840,583.166,293,316,312.73
10/29/210.3710.3980.370.389161,063,513.375,847,935,524.26
10/28/210.350.3770.350.371220,965,420.635,571,560,596.17
10/27/210.3910.40.330.35336,909,487.095,258,262,930.03