Hedera Hashgraph (HBAR) historical data and Live price

Hedera Hashgraph

HBAR

$ 0.09316 + 0.187 %

0.00000283 BTC

MARKET CAP
646.777 M

24H VOLUME
77.968 M

CIRC.SUPPLY
6.943 B

MAX SUPPLY

HBAR

USD

Rank55

1H -1.46 %

24H 0.19 %

7D 55.01 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
1/11/21	0.05	0.05	0.037	0.043	43,259,062.38	293,882,853.763
1/10/21	0.052	0.053	0.044	0.05	65,677,647.497	336,690,862.023
1/9/21	0.062	0.062	0.049	0.052	111,490,265.858	350,102,301.703
1/8/21	0.039	0.067	0.038	0.061	220,168,988.785	415,317,773.672
1/7/21	0.039	0.041	0.037	0.039	49,098,509.988	262,514,541.438
1/6/21	0.037	0.04	0.035	0.039	51,598,155.487	261,663,470.151
1/5/21	0.032	0.04	0.032	0.038	65,214,328.967	255,085,477.315
1/4/21	0.033	0.035	0.03	0.032	13,435,510.285	219,110,064.205
1/3/21	0.033	0.034	0.032	0.033	10,157,189.961	223,439,067.246
1/2/21	0.033	0.035	0.032	0.033	9,287,951.307	224,738,992.539
1/1/21	0.032	0.034	0.032	0.033	8,835,535.495	222,601,630.087
12/31/20	0.033	0.033	0.031	0.032	5,533,599.32	210,182,003.014
12/30/20	0.033	0.033	0.031	0.033	9,807,019.467	215,508,979.497
12/29/20	0.034	0.034	0.031	0.033	10,173,161.346	215,907,242.554
12/28/20	0.032	0.035	0.032	0.034	14,318,801.703	222,728,053.163
12/27/20	0.032	0.033	0.031	0.032	11,252,722.113	210,073,959.991
12/26/20	0.032	0.033	0.031	0.032	8,280,513.573	213,943,192.983
12/25/20	0.033	0.034	0.032	0.032	9,107,768.964	213,591,664.406
12/24/20	0.03	0.033	0.03	0.033	10,707,570.383	217,791,646.366
12/23/20	0.037	0.037	0.03	0.031	16,199,061.943	201,639,472.904
12/22/20	0.037	0.038	0.036	0.037	18,713,593.938	238,708,573.779
12/21/20	0.037	0.038	0.034	0.037	23,206,572.582	236,956,011.563
12/20/20	0.036	0.038	0.035	0.037	16,999,688.176	237,765,460.761
12/19/20	0.035	0.037	0.035	0.036	14,857,930.401	230,150,802.735
12/18/20	0.035	0.036	0.034	0.035	10,961,968.275	227,591,995.507
12/17/20	0.035	0.036	0.034	0.035	13,124,543.424	222,919,896.748
12/16/20	0.035	0.036	0.034	0.035	8,761,108.881	225,186,151.649
12/15/20	0.035	0.035	0.034	0.035	4,374,226.239	220,931,302.077
12/14/20	0.035	0.035	0.034	0.035	3,636,705.094	220,614,013.198
12/13/20	0.035	0.035	0.034	0.035	4,211,159.465	223,327,232.269
12/12/20	0.033	0.035	0.033	0.035	5,039,655.44	222,003,376.783
12/11/20	0.036	0.036	0.033	0.033	6,781,051.283	213,022,111.598
12/10/20	0.037	0.037	0.035	0.036	6,532,249.427	228,142,012.427
12/9/20	0.036	0.037	0.034	0.037	8,403,647.837	233,808,242.895
12/8/20	0.039	0.039	0.036	0.036	8,221,501.405	232,125,586.737
12/7/20	0.037	0.041	0.037	0.039	16,400,488.373	252,264,104.456
12/6/20	0.037	0.037	0.036	0.037	4,241,083.886	235,371,343.55
12/5/20	0.035	0.037	0.035	0.037	6,978,520.052	237,291,910.668
12/4/20	0.039	0.039	0.035	0.036	8,623,375.42	227,541,161.961
12/3/20	0.038	0.039	0.036	0.039	18,921,384.556	249,060,727.752
12/2/20	0.035	0.04	0.034	0.038	26,352,037.013	241,911,625.511
11/29/20	0.034	0.034	0.033	0.034	7,885,296.601	209,667,550.121
11/28/20	0.033	0.034	0.032	0.034	8,526,562.267	210,890,257.171
11/27/20	0.033	0.033	0.031	0.033	15,051,973.384	206,747,672.69
11/26/20	0.036	0.037	0.031	0.033	25,549,840.36	203,379,239.492
11/25/20	0.036	0.038	0.035	0.036	38,321,830.541	225,330,656.685
11/24/20	0.035	0.038	0.034	0.036	39,708,981.224	226,088,799.023
11/23/20	0.034	0.035	0.033	0.035	24,957,437.971	217,419,274.084
11/22/20	0.033	0.034	0.032	0.034	20,127,995.007	204,058,727.219
11/21/20	0.031	0.033	0.03	0.033	19,776,442.135	199,095,577.202
11/20/20	0.03	0.031	0.03	0.031	11,808,886.941	196,953,806.297
11/19/20	0.03	0.031	0.03	0.03	13,520,669.581	182,909,972.842
11/18/20	0.031	0.031	0.03	0.03	17,382,730.575	183,768,758.564
11/17/20	0.032	0.032	0.03	0.031	14,207,988.099	188,020,019.739
11/16/20	0.031	0.032	0.031	0.032	9,529,850.796	190,918,878.534
11/15/20	0.032	0.032	0.031	0.031	8,987,158.761	188,072,728.858
11/14/20	0.032	0.033	0.031	0.032	13,938,065.806	191,743,642.458
11/13/20	0.031	0.033	0.031	0.032	9,047,985.787	194,098,194.888
11/12/20	0.033	0.033	0.031	0.031	10,458,879.961	187,024,460.249
11/11/20	0.031	0.035	0.031	0.033	25,827,424.399	197,904,171.767
11/10/20	0.031	0.033	0.031	0.031	12,326,315.478	188,746,672.789
11/9/20	0.03	0.031	0.03	0.031	8,572,296.361	184,454,394.445
11/8/20	0.03	0.031	0.03	0.03	5,995,044.406	181,854,715.092
11/7/20	0.031	0.032	0.029	0.03	11,510,426.386	179,187,667.931
11/6/20	0.03	0.031	0.029	0.031	10,201,028.837	187,876,307.267
11/5/20	0.029	0.03	0.028	0.03	15,962,234.868	177,629,735.803
11/4/20	0.029	0.029	0.028	0.029	17,755,408.441	171,467,195.903
11/3/20	0.03	0.03	0.028	0.029	21,033,975.076	171,265,724.988
10/30/20	0.029	0.03	0.029	0.029	18,840,188.257	170,375,157.693
10/29/20	0.03	0.031	0.029	0.029	26,596,358.424	170,972,334.67
10/28/20	0.031	0.031	0.03	0.03	21,819,444.674	174,318,014.365
9/29/20	0.032	0.033	0.031	0.032	12,800,047.594	173,763,843.847
9/28/20	0.031	0.033	0.031	0.032	11,554,114.039	177,382,193.474
9/27/20	0.032	0.032	0.031	0.031	8,281,118.343	173,091,346.571
9/26/20	0.032	0.033	0.032	0.032	9,728,260.353	178,196,477.53
9/25/20	0.032	0.033	0.032	0.032	13,804,964.327	177,121,624.67
9/24/20	0.03	0.032	0.03	0.032	14,027,040.587	175,194,548.234

Similar Coins