- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Hedera Hashgraph (HBAR) historical data and Live price
Hedera Hashgraph
HBAR$ 0.043962 + 1.029 % 
0.00000386 BTC
0.00000386 BTC MARKET CAP
221.002 M
221.002 M
24H VOLUME
22.688 M
22.688 M
CIRC.SUPPLY
5.027 B
5.027 B
MAX SUPPLY
Rank52
1H -0.29 %
24H 1.03 %
7D 9.85 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/2/20 | 0.045 | 0.048 | 0.042 | 0.043 | 30,115,624.365 | 216,628,660.445 |
| 8/1/20 | 0.044 | 0.046 | 0.043 | 0.045 | 29,388,392.33 | 227,905,609.052 |
| 7/31/20 | 0.042 | 0.045 | 0.042 | 0.044 | 31,514,108.356 | 218,916,539.29 |
| 7/30/20 | 0.044 | 0.045 | 0.042 | 0.042 | 26,038,711.503 | 210,253,531.415 |
| 7/29/20 | 0.043 | 0.045 | 0.042 | 0.044 | 28,463,560.003 | 215,492,890.128 |
| 7/28/20 | 0.04 | 0.043 | 0.039 | 0.042 | 16,315,861.05 | 209,803,928.238 |
| 7/27/20 | 0.041 | 0.042 | 0.039 | 0.04 | 13,712,254.962 | 197,727,996.693 |
| 7/26/20 | 0.043 | 0.043 | 0.04 | 0.041 | 10,039,632.311 | 202,717,800.176 |
| 7/25/20 | 0.043 | 0.043 | 0.042 | 0.043 | 5,967,344.628 | 211,995,877.43 |
| 7/24/20 | 0.042 | 0.043 | 0.041 | 0.043 | 8,675,296.62 | 211,616,256.913 |
| 7/23/20 | 0.042 | 0.043 | 0.042 | 0.042 | 14,415,811.554 | 208,860,529.91 |
| 7/22/20 | 0.041 | 0.043 | 0.041 | 0.042 | 11,693,957.737 | 201,239,377.253 |
| 7/21/20 | 0.041 | 0.042 | 0.04 | 0.041 | 10,035,236.908 | 197,809,921.407 |
| 7/20/20 | 0.04 | 0.042 | 0.04 | 0.041 | 9,639,373.277 | 194,046,143.651 |
| 7/19/20 | 0.04 | 0.04 | 0.039 | 0.04 | 4,652,829.614 | 190,796,293.803 |
| 7/18/20 | 0.039 | 0.04 | 0.039 | 0.04 | 3,997,485.076 | 190,436,416.673 |
| 7/17/20 | 0.039 | 0.04 | 0.038 | 0.039 | 4,799,750.042 | 188,014,645.205 |
| 7/16/20 | 0.04 | 0.041 | 0.038 | 0.039 | 8,061,720.87 | 185,176,960.509 |
| 7/15/20 | 0.041 | 0.041 | 0.04 | 0.041 | 6,716,932.255 | 192,784,323.415 |
| 7/14/20 | 0.041 | 0.041 | 0.04 | 0.041 | 7,663,465.861 | 193,408,395.553 |
| 7/13/20 | 0.043 | 0.044 | 0.041 | 0.041 | 13,210,114.302 | 195,933,763.756 |
| 7/12/20 | 0.041 | 0.043 | 0.04 | 0.043 | 10,990,211.065 | 202,562,536.851 |
| 7/11/20 | 0.041 | 0.042 | 0.041 | 0.041 | 6,589,684.36 | 196,912,170.433 |
| 7/10/20 | 0.041 | 0.042 | 0.04 | 0.041 | 8,050,413.594 | 195,940,644.119 |
| 7/9/20 | 0.042 | 0.042 | 0.04 | 0.041 | 10,232,259.979 | 193,938,247.55 |
| 7/8/20 | 0.041 | 0.042 | 0.04 | 0.042 | 7,889,971.909 | 198,914,401.177 |
| 7/7/20 | 0.04 | 0.041 | 0.039 | 0.041 | 7,485,928.741 | 192,749,132.74 |
| 7/6/20 | 0.04 | 0.04 | 0.039 | 0.04 | 8,364,218.691 | 191,223,030.441 |
| 7/5/20 | 0.041 | 0.041 | 0.039 | 0.04 | 7,544,986.006 | 187,813,615.593 |
| 7/4/20 | 0.04 | 0.041 | 0.039 | 0.041 | 9,112,616.944 | 195,555,915.472 |
| 7/3/20 | 0.038 | 0.04 | 0.038 | 0.04 | 8,163,858.518 | 188,862,097.85 |
| 7/2/20 | 0.039 | 0.039 | 0.037 | 0.038 | 4,548,918.285 | 181,825,238.072 |
| 7/1/20 | 0.038 | 0.039 | 0.038 | 0.039 | 5,378,375.317 | 184,355,291.913 |
| 6/30/20 | 0.038 | 0.039 | 0.038 | 0.038 | 5,286,685.172 | 179,962,815.866 |
| 6/29/20 | 0.038 | 0.039 | 0.037 | 0.038 | 4,638,098.111 | 180,132,809.431 |
| 6/28/20 | 0.038 | 0.039 | 0.037 | 0.038 | 9,251,851.462 | 179,241,887.928 |
| 6/27/20 | 0.039 | 0.04 | 0.037 | 0.038 | 6,427,012.13 | 175,532,712.306 |
| 6/26/20 | 0.041 | 0.041 | 0.039 | 0.039 | 8,220,582.22 | 184,463,003.411 |
| 6/25/20 | 0.042 | 0.042 | 0.04 | 0.041 | 6,714,655.448 | 190,709,870.491 |
| 6/24/20 | 0.042 | 0.043 | 0.041 | 0.042 | 6,426,754.768 | 194,764,243.397 |
| 6/23/20 | 0.044 | 0.044 | 0.042 | 0.042 | 10,121,064.825 | 197,208,237.781 |
| 6/22/20 | 0.044 | 0.044 | 0.043 | 0.044 | 7,163,310.551 | 197,161,060.349 |
| 6/21/20 | 0.044 | 0.044 | 0.043 | 0.043 | 4,964,468.061 | 196,155,046.468 |
| 6/20/20 | 0.044 | 0.045 | 0.043 | 0.044 | 7,790,969.406 | 197,336,809.071 |
| 6/19/20 | 0.046 | 0.046 | 0.043 | 0.044 | 11,911,504.792 | 198,436,709.029 |
| 6/18/20 | 0.043 | 0.049 | 0.042 | 0.046 | 42,328,925.369 | 205,323,544.467 |
| 6/17/20 | 0.042 | 0.043 | 0.041 | 0.043 | 8,347,255.199 | 192,093,429.383 |
| 6/16/20 | 0.041 | 0.043 | 0.04 | 0.042 | 8,529,278.331 | 186,503,264.403 |
| 6/15/20 | 0.041 | 0.042 | 0.038 | 0.041 | 7,812,899.285 | 183,140,755.322 |
| 6/14/20 | 0.042 | 0.043 | 0.041 | 0.041 | 5,999,143.71 | 184,331,620.71 |
| 6/13/20 | 0.042 | 0.043 | 0.042 | 0.042 | 6,215,159.882 | 190,356,069.326 |
| 6/12/20 | 0.04 | 0.043 | 0.04 | 0.042 | 9,420,262.526 | 189,619,134.267 |
| 6/11/20 | 0.045 | 0.046 | 0.04 | 0.04 | 11,096,303.298 | 180,170,571.546 |
| 6/10/20 | 0.044 | 0.045 | 0.043 | 0.045 | 7,273,094.975 | 202,621,804.207 |
| 6/9/20 | 0.044 | 0.044 | 0.043 | 0.044 | 5,235,942.99 | 195,690,988.641 |
| 6/8/20 | 0.044 | 0.044 | 0.043 | 0.044 | 4,776,956.997 | 197,779,030.483 |
| 6/7/20 | 0.044 | 0.044 | 0.042 | 0.044 | 6,843,734.313 | 197,303,717.281 |
| 6/6/20 | 0.044 | 0.044 | 0.043 | 0.044 | 5,785,877.39 | 197,651,370.604 |
| 6/5/20 | 0.045 | 0.045 | 0.044 | 0.044 | 8,122,077.314 | 198,564,674.079 |
| 6/4/20 | 0.043 | 0.045 | 0.042 | 0.045 | 13,219,080.515 | 201,724,247.365 |
| 6/3/20 | 0.043 | 0.044 | 0.042 | 0.043 | 13,874,174.566 | 194,097,967.522 |
| 6/2/20 | 0.044 | 0.044 | 0.041 | 0.043 | 16,272,184.687 | 191,195,146.533 |
| 6/1/20 | 0.044 | 0.045 | 0.042 | 0.044 | 17,655,304.789 | 195,657,202.474 |
| 5/31/20 | 0.046 | 0.046 | 0.043 | 0.044 | 14,895,076.717 | 192,283,319.331 |
| 5/30/20 | 0.045 | 0.046 | 0.044 | 0.046 | 10,971,523.503 | 201,796,691.822 |
| 5/29/20 | 0.045 | 0.045 | 0.043 | 0.045 | 22,228,748.12 | 199,001,868.152 |
| 5/28/20 | 0.049 | 0.05 | 0.045 | 0.045 | 43,301,776.237 | 198,545,888.042 |
| 5/27/20 | 0.045 | 0.049 | 0.04 | 0.049 | 44,083,119.579 | 214,777,847.236 |
| 5/26/20 | 0.039 | 0.048 | 0.039 | 0.045 | 64,109,881.186 | 197,296,694.096 |
| 5/25/20 | 0.038 | 0.04 | 0.037 | 0.04 | 18,555,870.906 | 174,013,583.687 |
| 5/24/20 | 0.037 | 0.039 | 0.036 | 0.037 | 15,232,692.336 | 164,984,960.053 |
| 5/23/20 | 0.038 | 0.04 | 0.036 | 0.037 | 11,928,845.942 | 163,045,789.165 |
| 5/22/20 | 0.036 | 0.038 | 0.036 | 0.038 | 13,915,631.627 | 155,609,259.784 |
| 5/21/20 | 0.038 | 0.038 | 0.035 | 0.036 | 8,787,325.052 | 149,057,657.632 |
| 5/20/20 | 0.036 | 0.039 | 0.036 | 0.038 | 18,341,410.212 | 158,233,343.743 |
| 5/19/20 | 0.036 | 0.036 | 0.035 | 0.036 | 8,302,627.489 | 148,922,414.002 |
| 5/18/20 | 0.036 | 0.037 | 0.035 | 0.036 | 8,501,191.848 | 149,670,285.879 |
| 5/17/20 | 0.036 | 0.036 | 0.036 | 0.036 | 5,193,328.04 | 148,683,603.591 |
| 5/16/20 | 0.036 | 0.037 | 0.036 | 0.036 | 6,608,862.858 | 146,402,790.758 |
| 5/15/20 | 0.038 | 0.038 | 0.035 | 0.036 | 10,246,971.552 | 146,350,168.477 |
| 5/14/20 | 0.035 | 0.038 | 0.035 | 0.038 | 11,979,088.796 | 153,544,762.11 |
| 5/13/20 | 0.035 | 0.036 | 0.035 | 0.035 | 8,364,837.283 | 144,415,159.83 |
| 5/12/20 | 0.034 | 0.036 | 0.033 | 0.035 | 8,921,366.186 | 144,413,904.768 |
| 5/11/20 | 0.034 | 0.036 | 0.032 | 0.034 | 10,147,843.875 | 137,579,437.459 |
| 5/10/20 | 0.039 | 0.039 | 0.033 | 0.034 | 9,833,509.896 | 140,116,624.118 |
| 5/9/20 | 0.04 | 0.04 | 0.039 | 0.039 | 8,219,546.475 | 159,656,306.298 |
| 5/8/20 | 0.04 | 0.041 | 0.038 | 0.04 | 10,567,343.375 | 161,113,537.862 |
| 5/7/20 | 0.039 | 0.04 | 0.037 | 0.04 | 10,545,781.16 | 161,534,566.599 |
| 5/6/20 | 0.04 | 0.041 | 0.039 | 0.039 | 11,060,070.244 | 159,064,574.224 |
| 5/5/20 | 0.042 | 0.043 | 0.039 | 0.04 | 15,575,424.349 | 162,824,927.197 |
