Market Cap $3.52T
-1.94%
Volume 24h $319.85B
19.7%
BTC % 58.39%
-0.05%
ETH % 8.5%
-2.23%
Coins
31.820
+16
Exchanges
885
Last update
42 Seconds ago
Hedera Hashgraph (HBAR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-12 2025 | $0.215274 | $0.205204 | $0.22726 | $0.206692 | $605,147,334 | $9,092,929,054 |
| May-11 2025 | $0.206409 | $0.20188 | $0.220477 | $0.219352 | $279,812,001 | $8,718,502,293 |
| May-10 2025 | $0.219346 | $0.200947 | $0.219356 | $0.202655 | $330,466,796 | $9,264,925,095 |
| May-09 2025 | $0.202246 | $0.193055 | $0.205724 | $0.194995 | $344,720,324 | $8,542,666,538 |
| May-08 2025 | $0.194952 | $0.175121 | $0.196419 | $0.175831 | $257,397,723 | $8,234,555,592 |
| May-07 2025 | $0.17577 | $0.173068 | $0.178027 | $0.177133 | $124,628,820 | $7,424,327,454 |
| May-06 2025 | $0.177053 | $0.169628 | $0.177281 | $0.173541 | $169,177,285 | $7,478,531,901 |
| May-05 2025 | $0.173559 | $0.172103 | $0.178077 | $0.176151 | $136,059,418 | $7,330,963,962 |
| May-04 2025 | $0.176061 | $0.176005 | $0.184291 | $0.180222 | $120,471,827 | $7,436,630,251 |
| May-03 2025 | $0.1804 | $0.179731 | $0.187092 | $0.187092 | $101,762,569 | $7,619,917,147 |
| May-02 2025 | $0.18692 | $0.184004 | $0.190023 | $0.186161 | $156,709,765 | $7,895,322,209 |
| May-01 2025 | $0.186179 | $0.181994 | $0.191754 | $0.181994 | $162,006,904 | $7,863,993,909 |
| Apr-30 2025 | $0.182114 | $0.177054 | $0.188413 | $0.186151 | $206,556,798 | $7,692,311,117 |
| Apr-29 2025 | $0.186338 | $0.183805 | $0.191645 | $0.190799 | $152,665,052 | $7,870,711,632 |
| Apr-28 2025 | $0.190732 | $0.186027 | $0.198845 | $0.190331 | $239,790,288 | $8,056,324,278 |