Hedera Hashgraph Historical Data - HBARUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Hedera Hashgraph (Cryptocurrency:HBARUSD)
Hedera Hashgraph (Cryptocurrency:HBARUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Hedera Hashgraph	HBARUSD	Crypto	2,790,963,277	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00065	0.79%	0.08282	0.08284	0.08288

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.08213	0.0843	0.0762	0.08227	0.040 - 0.13966

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	11:19:00	2,174.20	0.08282	USD

Price x Volume	Volume	Base Symbol	Related Pairs
5,074,612.06	62,356,632.49	HBAR	HBAREUR	HBARGBP	HBARBTC

HBARUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.09979	0.10117	0.06904	113,658,542.55	-0.01697	-17.01%
1 Month	0.10975	0.1311	0.06904	72,261,831.63	-0.02693	-24.54%
3 Months	0.07129	0.13966	0.06738	107,571,785.70	0.01153	16.17%
6 Months	0.04749	0.13966	0.04563	92,922,254.79	0.03533	74.39%
1 Year	0.06795	0.13966	0.040	66,177,353.68	0.01487	21.88%
3 Years	0.3087	0.570	0.03567	31,377,676.31	-0.22588	-73.17%
5 Years	0.0577	0.570	0.009805	22,343,161.95	0.02512	43.54%

HBARUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.08232	0.00418	5.35%	0.07846	0.08299	0.07655	49,262,597.00
Apr 17 2024	0.07814	-0.00171	-2.14%	0.07963	0.08085	0.0756	52,778,238.00
Apr 16 2024	0.07985	0.00049	0.62%	0.07923	0.08119	0.07626	67,021,345.00
Apr 15 2024	0.07936	-0.00435	-5.20%	0.08316	0.08805	0.07728	92,025,047.00
Apr 14 2024	0.08371	0.00445	5.61%	0.07913	0.08385	0.07416	140,052,515.00
Apr 13 2024	0.07926	-0.00864	-9.83%	0.08732	0.08773	0.06904	240,229,425.00
Apr 12 2024	0.0879	-0.01212	-12.12%	0.09979	0.10117	0.07857	154,240,627.00
Apr 11 2024	0.10002	-0.00225	-2.20%	0.10212	0.10299	0.09808	59,229,260.00
Apr 10 2024	0.10227	-0.00126	-1.22%	0.10329	0.10441	0.09783	63,455,164.00
Apr 09 2024	0.10353	-0.00597	-5.45%	0.10951	0.10963	0.10306	66,210,928.00
Apr 08 2024	0.1095	0.00363	3.43%	0.10556	0.1106	0.10232	93,314,647.00
Apr 07 2024	0.10587	-0.00011	-0.10%	0.10576	0.10754	0.10437	29,085,578.00
Apr 06 2024	0.10598	0.00106	1.01%	0.10464	0.10696	0.10421	29,337,435.00
Apr 05 2024	0.10492	-0.00024	-0.23%	0.10474	0.10538	0.10004	38,128,374.00
Apr 04 2024	0.10516	0.00217	2.11%	0.10235	0.10738	0.10125	44,136,083.00
Apr 03 2024	0.10299	-0.00071	-0.68%	0.10355	0.10709	0.10043	57,249,274.00
Apr 02 2024	0.1037	-0.00629	-5.72%	0.10983	0.10989	0.1024	68,929,326.00
Apr 01 2024	0.10999	-0.00558	-4.83%	0.11573	0.11659	0.10686	69,363,516.00
Mar 31 2024	0.11557	0.00217	1.91%	0.11336	0.11982	0.11309	56,726,673.00
Mar 30 2024	0.1134	-0.00261	-2.25%	0.11535	0.11629	0.11286	48,388,506.00
Mar 29 2024	0.11601	-0.00012	-0.10%	0.11571	0.11794	0.11244	40,551,068.00
Mar 28 2024	0.11613	0.0026	2.29%	0.11357	0.11755	0.11124	60,869,055.00
Mar 27 2024	0.11353	-0.00625	-5.22%	0.11993	0.12138	0.112	97,306,681.00
Mar 26 2024	0.11978	0.00315	2.70%	0.11707	0.1311	0.11671	109,201,466.00
Mar 25 2024	0.11663	0.00676	6.15%	0.10967	0.11891	0.10958	89,463,370.00
Mar 24 2024	0.10987	0.00329	3.09%	0.1066	0.11043	0.10554	34,070,805.00
Mar 23 2024	0.10658	0.00065	0.61%	0.10632	0.10998	0.10496	24,602,933.00
Mar 22 2024	0.10593	-0.00406	-3.69%	0.10975	0.11209	0.1035	48,101,336.00
Mar 21 2024	0.10999	-0.00164	-1.47%	0.11087	0.11303	0.10765	54,998,726.00
Mar 20 2024	0.11163	0.00989	9.72%	0.10207	0.11249	0.09818	94,870,252.00
Mar 19 2024	0.10174	-0.00981	-8.79%	0.11214	0.11333	0.09886	128,358,790.00

See More Historical Prices »

Hedera Hashgraph

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions