1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Hedera Hashgraph (HBARUSD)
  6. Historical

HBARUSD

Hedera Hashgraph Historical Data - HBARUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Hedera Hashgraph HBARUSD Crypto 1,864,450,562 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00082 1.13% 0.07333 0.07329 0.07331
Open Price High Price Low Price Prev. Close 52 Week Range
0.07261 0.07777 0.0702 0.07251 0.03567 - 0.269293
Exchange Last Trade Size Trade Price Currency
GDAX 03:08:42 61.50 0.07333 USD
Price x Volume Volume Base Symbol Related Pairs
4,753,002.07 64,939,305.70 HBAR HBAREUR HBARGBP HBARBTC

HBARUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.069590.075140.0623162,283,004.160.003745.37%
1 Month0.039140.085490.0386158,595,638.790.0341987.35%
3 Months0.048170.085490.0356736,877,827.450.0251652.23%
6 Months0.0708010.085490.0356721,256,867.070.0025293.57%
1 Year0.2353840.2692930.0356711,937,964.24-0.162054-68.85%
3 Years0.015550.5700.0107,637,044.880.05778371.58%
5 Years0.05770.5700.0098057,029,687.140.0156327.09%

HBARUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
04 Feb 2023 0.07257 0.00564 8.43% 0.06735 0.07514 0.06663 118,398,824.00
03 Feb 2023 0.06693 -0.00254 -3.66% 0.06959 0.07083 0.06653 42,725,621.00
02 Feb 2023 0.06947 0.00489 7.57% 0.06476 0.0712 0.06231 94,368,675.00
01 Feb 2023 0.06458 0.00055 0.86% 0.06439 0.06668 0.064 43,694,202.00
31 Jan 2023 0.06403 -0.0054 -7.78% 0.0697 0.07002 0.06287 82,078,867.00
30 Jan 2023 0.06943 0.00261 3.91% 0.06672 0.07069 0.0665 28,478,342.00
29 Jan 2023 0.06682 -0.00263 -3.79% 0.06959 0.07013 0.06639 26,236,495.00
28 Jan 2023 0.06945 0.00243 3.63% 0.06685 0.07113 0.065 40,385,612.00
27 Jan 2023 0.06702 -0.00017 -0.25% 0.06763 0.07017 0.06534 37,008,980.00
26 Jan 2023 0.06719 0.00427 6.79% 0.06288 0.0707 0.06243 69,174,535.00
25 Jan 2023 0.06292 -0.0055 -8.04% 0.06854 0.07075 0.06178 50,351,788.00
24 Jan 2023 0.06842 -0.00051 -0.74% 0.069478 0.07052 0.06749 39,378,192.00
23 Jan 2023 0.06893 -0.00194 -2.74% 0.07307 0.07353 0.0676 54,426,778.00
22 Jan 2023 0.07087 -0.0017 -2.34% 0.07251 0.07464 0.07017 85,050,222.00
21 Jan 2023 0.07257 0.01093 17.73% 0.06071 0.08549 0.05936 137,669,573.00
20 Jan 2023 0.06164 0.00752 13.90% 0.05385 0.06234 0.05319 51,659,501.00
19 Jan 2023 0.05412 -0.00042 -0.77% 0.0545 0.06042 0.05393 80,786,741.00
18 Jan 2023 0.05454 0.00083 1.55% 0.05342 0.05493 0.05261 38,002,035.00
17 Jan 2023 0.05371 0.00163 3.13% 0.052483 0.05467 0.051 87,954,987.00
16 Jan 2023 0.05208 -0.00139 -2.60% 0.05311 0.05323 0.05016 48,246,057.00
15 Jan 2023 0.05347 0.00292 5.78% 0.05074 0.05375 0.0498 67,491,499.00
14 Jan 2023 0.05055 0.0029 6.09% 0.04778 0.05075 0.046303 49,906,795.00
13 Jan 2023 0.04765 0.0019 4.15% 0.04578 0.04831 0.04533 47,482,820.00
12 Jan 2023 0.04575 0.00114 2.56% 0.044675 0.04578 0.043285 37,415,451.00
11 Jan 2023 0.04461 -0.00005 -0.11% 0.04467 0.04542 0.04321 44,272,852.00
10 Jan 2023 0.04466 0.00292 7.00% 0.042021 0.04594 0.04183 75,556,534.00
09 Jan 2023 0.04174 0.00215 5.43% 0.03963 0.04237 0.039 33,920,761.00
08 Jan 2023 0.03959 0.00042 1.07% 0.03914 0.03992 0.03861 28,555,136.00
07 Jan 2023 0.03917 0.00086 2.24% 0.03827 0.03918 0.03674 54,496,890.00
06 Jan 2023 0.03831 -0.00018 -0.47% 0.03857 0.03889 0.03777 34,276,447.00
05 Jan 2023 0.03849 0.00038 1.00% 0.03803 0.03913 0.03777 51,299,933.00
Your Recent History
COIN
HBARUSD
Hedera Has..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230204 16:09:02