Hedera Hashgraph (HBAR) historical data and Live price

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

HBAR

USD

Rank46

1H -1.64 %

24H -4.71 %

7D 2.43 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/11/21	0.331	0.382	0.331	0.349	348,818,631.67	2,764,417,245.92
4/10/21	0.339	0.346	0.32	0.33	188,872,931.82	2,612,097,334.33
4/9/21	0.327	0.366	0.327	0.338	283,874,309.81	2,677,917,238.99
4/8/21	0.3	0.328	0.298	0.327	180,937,388.87	2,591,858,256.23
4/7/21	0.327	0.33	0.281	0.299	223,994,759.34	2,366,844,095.86
4/6/21	0.318	0.338	0.307	0.328	337,404,814.76	2,593,472,292.2
4/5/21	0.333	0.337	0.315	0.318	269,090,110.8	2,519,311,477.84
4/4/21	0.321	0.344	0.316	0.333	167,747,930.95	2,636,848,088.96
4/3/21	0.365	0.365	0.316	0.32	234,337,647.56	2,536,865,501.41
4/2/21	0.353	0.364	0.342	0.364	231,323,546.87	2,885,474,869.8
4/1/21	0.368	0.372	0.347	0.353	261,938,222.59	2,797,268,347.77
3/31/21	0.393	0.394	0.351	0.368	340,102,934.69	2,858,428,915.03
3/30/21	0.378	0.419	0.369	0.394	474,163,042.55	3,061,851,661.95
3/29/21	0.343	0.446	0.34	0.378	835,014,484.36	2,915,903,200.09
3/28/21	0.342	0.345	0.333	0.343	141,996,602.63	2,643,710,797.73
3/27/21	0.35	0.357	0.326	0.342	188,898,821.41	2,640,742,325.67
3/26/21	0.307	0.35	0.307	0.348	178,719,317.39	2,685,834,223.89
3/25/21	0.305	0.319	0.29	0.307	190,282,257.74	2,371,201,630.73
3/24/21	0.326	0.344	0.299	0.305	222,694,461.53	2,356,984,568.09
3/23/21	0.319	0.338	0.304	0.326	234,800,289.05	2,516,977,606.71
3/22/21	0.344	0.357	0.309	0.318	260,180,183.49	2,400,110,472.16
3/21/21	0.32	0.358	0.313	0.344	261,376,908.95	2,597,090,586.65
3/20/21	0.348	0.353	0.319	0.319	212,419,023.97	2,411,138,951.15
3/19/21	0.348	0.365	0.338	0.348	211,514,004.69	2,624,219,624.15
3/18/21	0.363	0.374	0.338	0.348	299,562,770.32	2,626,703,422.03
3/17/21	0.342	0.382	0.3	0.362	694,644,477.31	2,735,280,018.36
3/16/21	0.403	0.405	0.328	0.342	480,722,882.44	2,577,467,207.76
3/15/21	0.366	0.449	0.357	0.403	1,081,032,743.54	3,032,717,473.08
3/14/21	0.277	0.393	0.277	0.367	1,146,569,064.6	2,764,484,321.83
3/13/21	0.271	0.276	0.256	0.276	228,434,419.67	2,080,105,785.51
3/12/21	0.269	0.277	0.246	0.27	320,295,839.4	2,035,532,012.14
3/11/21	0.22	0.276	0.209	0.268	571,376,576.29	2,022,043,093.66
3/10/21	0.21	0.238	0.187	0.22	339,235,184.62	1,655,077,175.43
3/9/21	0.175	0.213	0.169	0.21	402,968,960.12	1,581,119,029.83
3/8/21	0.153	0.185	0.149	0.174	285,762,964.51	1,310,491,489.03
3/7/21	0.145	0.156	0.145	0.153	98,301,602.2	1,147,104,773.81
3/6/21	0.149	0.154	0.138	0.145	83,132,903.87	1,089,134,909.35
3/5/21	0.16	0.16	0.143	0.149	141,889,825.73	1,120,383,049.16
3/4/21	0.129	0.179	0.129	0.161	580,978,258.62	1,211,821,419.47
3/3/21	0.124	0.131	0.121	0.129	76,896,266.53	966,413,916.41
3/2/21	0.125	0.127	0.117	0.123	62,712,586.27	928,175,686.49
3/1/21	0.115	0.127	0.115	0.125	157,728,926.63	933,519,249.9
2/28/21	0.12	0.123	0.105	0.115	75,841,759.52	848,228,780
2/27/21	0.118	0.125	0.116	0.119	44,979,732.29	872,103,221.26
2/26/21	0.118	0.124	0.111	0.118	81,062,295.95	866,854,710.97
2/25/21	0.129	0.142	0.117	0.117	145,776,004.56	862,507,002.48
2/24/21	0.119	0.143	0.11	0.129	173,896,554.02	947,616,923.59
2/23/21	0.137	0.138	0.094	0.119	164,181,994.19	874,074,647.52
2/22/21	0.147	0.147	0.118	0.138	138,704,703.74	988,574,878.2
2/21/21	0.142	0.151	0.139	0.147	101,773,722.46	1,056,140,580.82
2/20/21	0.153	0.153	0.14	0.142	120,337,507.66	1,020,877,906.59
2/19/21	0.15	0.159	0.139	0.153	107,577,793.36	1,096,918,744.28
2/18/21	0.139	0.15	0.137	0.149	85,393,687.85	1,066,644,819.62
2/17/21	0.137	0.142	0.128	0.139	91,072,848.48	992,356,075.02
2/16/21	0.144	0.147	0.132	0.137	112,210,337.45	980,216,976.48
2/15/21	0.127	0.152	0.111	0.144	177,854,250.22	1,027,309,203.02
2/14/21	0.138	0.138	0.122	0.127	80,281,283.81	906,543,392.82
2/13/21	0.137	0.147	0.127	0.138	132,106,702.35	982,747,424.93
2/12/21	0.133	0.14	0.125	0.137	140,348,898.16	979,836,513.84
2/11/21	0.108	0.14	0.104	0.134	292,001,190.66	956,501,579.26
2/10/21	0.104	0.115	0.1	0.108	108,611,966.08	768,422,732.03
2/9/21	0.099	0.112	0.097	0.104	111,436,408.64	743,291,254.97
2/8/21	0.096	0.101	0.093	0.099	67,979,289.9	710,058,865
2/7/21	0.102	0.103	0.09	0.096	85,797,496.58	687,653,241.54
2/6/21	0.098	0.112	0.097	0.102	132,641,741.06	728,470,727.61
2/5/21	0.09	0.098	0.089	0.097	79,447,078.93	695,455,587.33
2/4/21	0.094	0.096	0.087	0.09	72,781,380.47	640,134,755.15
2/3/21	0.092	0.095	0.09	0.095	88,736,895.99	675,742,480.92
2/2/21	0.088	0.098	0.085	0.092	133,753,647.55	656,429,373.19
2/1/21	0.082	0.09	0.078	0.088	98,183,203.75	624,038,651.11
1/31/21	0.081	0.085	0.077	0.082	104,353,169.64	570,168,635.86
1/30/21	0.087	0.087	0.08	0.081	69,709,514.31	561,513,472.27
1/29/21	0.093	0.095	0.085	0.087	91,914,204.06	603,129,296.11
1/28/21	0.08	0.093	0.078	0.086	93,245,086.801	600,508,947.12
1/27/21	0.091	0.091	0.078	0.08	62,458,670.863	558,018,406.229
1/26/21	0.092	0.095	0.086	0.091	79,453,877.177	628,501,067.92
1/25/21	0.094	0.096	0.091	0.092	73,796,427.317	636,714,491.108
1/24/21	0.096	0.097	0.091	0.094	65,922,530.443	651,673,308.972
1/23/21	0.097	0.102	0.091	0.096	118,848,552.193	669,256,719.509
1/22/21	0.095	0.103	0.079	0.097	258,477,617.453	655,163,865.238
1/21/21	0.101	0.124	0.095	0.096	451,822,610.213	653,313,223.288
1/20/21	0.071	0.115	0.068	0.102	756,886,923.79	689,586,062.556
1/19/21	0.064	0.072	0.062	0.071	85,399,829.522	478,091,336.395
1/18/21	0.061	0.065	0.058	0.064	55,264,914.909	436,759,657.134
1/17/21	0.06	0.067	0.054	0.061	82,187,891.63	415,457,215.448
1/16/21	0.055	0.065	0.055	0.06	94,338,175.6	404,441,692.64
1/15/21	0.057	0.057	0.049	0.055	46,149,322.016	373,409,644.796
1/14/21	0.053	0.061	0.051	0.057	79,857,799.448	386,404,039.72
1/13/21	0.047	0.055	0.044	0.053	58,889,592.425	359,530,634.51
1/12/21	0.043	0.048	0.042	0.047	45,687,380.108	319,119,204.281

Similar Coins