Hedera Hashgraph (HBAR) historical data and Live price

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

HBAR

USD

Rank54

1H 1.29 %

24H 2.93 %

7D -3.84 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/14/21	0.197	0.21	0.191	0.207	73,690,972.57	1,783,407,233.12
6/13/21	0.189	0.199	0.181	0.197	66,987,663.35	1,691,229,542.58
6/12/21	0.201	0.201	0.181	0.189	210,137,287.91	1,627,041,506.45
6/11/21	0.206	0.211	0.195	0.2	189,105,907.33	1,716,496,758.67
6/10/21	0.218	0.218	0.202	0.205	195,082,056.48	1,766,346,393.79
6/9/21	0.216	0.219	0.201	0.218	217,221,449.78	1,874,965,376.82
6/7/21	0.229	0.234	0.208	0.209	191,651,938.26	1,795,218,920.48
6/6/21	0.222	0.231	0.22	0.229	160,536,125.22	1,961,550,924.82
6/5/21	0.233	0.241	0.214	0.223	225,015,867.55	1,910,932,286.6
6/4/21	0.257	0.257	0.221	0.233	279,386,287.95	1,996,737,121.64
6/3/21	0.232	0.267	0.23	0.257	228,158,780.64	2,207,225,288.92
6/2/21	0.227	0.242	0.218	0.231	199,288,390.25	1,984,679,283.18
6/1/21	0.234	0.238	0.218	0.226	212,573,328.2	1,934,786,425.7
5/31/21	0.218	0.235	0.206	0.234	201,051,043.74	1,972,149,453.69
5/30/21	0.209	0.227	0.2	0.218	196,649,645.56	1,841,907,387.97
5/29/21	0.218	0.224	0.2	0.209	257,751,722.7	1,763,756,479.45
5/28/21	0.254	0.259	0.21	0.219	342,312,742.48	1,842,195,268.64
5/27/21	0.274	0.274	0.249	0.254	279,870,284.75	2,140,127,974.04
5/26/21	0.253	0.276	0.248	0.274	304,500,199	2,309,228,384.37
5/25/21	0.255	0.266	0.229	0.252	292,896,728.75	2,126,833,871.02
5/24/21	0.232	0.27	0.217	0.254	327,811,434.88	2,142,715,299.55
5/23/21	0.269	0.269	0.192	0.233	418,663,994.59	1,963,915,472.62
5/22/21	0.238	0.295	0.207	0.269	516,550,343.99	2,221,564,348.54
5/21/21	0.273	0.292	0.197	0.238	421,381,776.09	1,962,478,029.79
5/7/21	0.299	0.321	0.287	0.306	329,472,694.47	2,524,504,353.82
5/7/21	0.299	0.321	0.287	0.306	329,472,694.47	2,524,504,353.82
4/26/21	0.246	0.291	0.243	0.285	348,062,501.07	2,302,197,448.74
4/25/21	0.244	0.266	0.233	0.245	303,433,857.76	1,981,488,492.94
4/24/21	0.269	0.269	0.238	0.244	299,084,285.29	1,976,379,998.17
4/23/21	0.258	0.269	0.203	0.269	467,257,700.18	2,172,724,734.77
4/22/21	0.292	0.305	0.252	0.258	375,967,064.05	2,046,483,214.77
4/21/21	0.324	0.324	0.288	0.292	403,711,180.34	2,313,379,226.17
4/20/21	0.289	0.345	0.265	0.322	578,913,073.66	2,550,545,447.85
4/19/21	0.312	0.322	0.27	0.29	441,181,828.96	2,293,996,176.48
4/18/21	0.348	0.35	0.255	0.312	473,030,137.63	2,466,576,131.72
4/17/21	0.351	0.371	0.344	0.347	405,408,000.49	2,747,670,724.19
4/16/21	0.38	0.382	0.331	0.352	473,030,691.1	2,783,238,778.79
4/15/21	0.375	0.385	0.365	0.381	358,020,675.97	3,020,185,272.85
4/14/21	0.409	0.412	0.362	0.376	463,917,652.27	2,979,085,871.57
4/13/21	0.357	0.41	0.336	0.409	315,024,747.56	3,236,990,513.21
4/12/21	0.349	0.366	0.33	0.357	242,554,518.12	2,825,715,024.4
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

Similar Coins