UK markets closed

Hedera GBP (HBAR-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.084139+0.000613 (+0.73%)
As of 01:50PM UTC. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.0838440.0843640.0829720.0841390.08413926,941,660
26 May 20240.0847250.0857990.0846060.0851710.08517126,296,833
25 May 20240.0857260.0867490.0827660.0847250.08472541,144,485
24 May 20240.0890270.0906580.0827800.0857260.08572673,013,657
23 May 20240.0905370.0913790.0881760.0890270.08902751,957,659
22 May 20240.0925040.0933590.0895670.0905370.09053767,496,291
21 May 20240.0873310.0932510.0861170.0925060.09250678,851,015
20 May 20240.0902400.0907630.0865660.0873310.08733140,981,337
19 May 20240.0904600.0914600.0889230.0902400.09024057,085,582
18 May 20240.0886520.0949120.0883190.0904600.090460107,888,209
17 May 20240.0874760.0887250.0852200.0886520.08865261,456,738
16 May 20240.0836100.0888760.0830910.0874730.08747368,524,332
15 May 20240.0856290.0879270.0834190.0836100.08361068,107,180
14 May 20240.0867040.0881620.0818700.0856290.08562965,827,180
13 May 20240.0851380.0896810.0850810.0867040.08670446,711,158
12 May 20240.0844230.0867540.0840390.0851380.08513837,791,296
11 May 20240.0883440.0897840.0838500.0844230.08442361,096,035
10 May 20240.0849310.0890020.0847540.0883430.08834371,778,719
09 May 20240.0863030.0879470.0841860.0849310.08493163,370,271
08 May 20240.0907810.0924420.0862810.0863030.08630386,949,280
07 May 20240.0879710.0977000.0879600.0907810.090781244,525,025
06 May 20240.0867720.0886300.0844920.0879710.08797181,770,162
05 May 20240.0887990.0893830.0860710.0867720.08677297,980,251
04 May 20240.0800650.0921110.0791400.0887990.088799249,812,967
03 May 20240.0795810.0807690.0759890.0800650.080065130,815,547
02 May 20240.0749980.0863670.0722890.0795810.079581249,051,526
01 May 20240.0822140.0827390.0728500.0749980.074998157,215,290
30 Apr 20240.0827620.0841010.0802770.0822120.082212134,699,802
29 Apr 20240.0852670.0870580.0824270.0827580.08275897,691,765
28 Apr 20240.0888130.0894840.0836720.0852670.085267150,498,035
27 Apr 20240.0956830.0979710.0881050.0888130.088813272,129,970
26 Apr 20240.1000200.1018240.0875540.0956830.095683570,715,355
25 Apr 20240.1256530.1449450.0948620.1000170.1000172,279,739,374
24 Apr 20240.0732100.1270940.0708710.1256530.125653928,092,811
23 Apr 20240.0717340.0752990.0716330.0732100.07321037,604,456
22 Apr 20240.0702540.0738440.0694890.0717340.07173440,743,546
21 Apr 20240.0650860.0703790.0643460.0702540.07025431,827,628
20 Apr 20240.0661870.0675150.0616660.0650860.06508650,637,425
19 Apr 20240.0627250.0665570.0615280.0661870.06618737,987,818
18 Apr 20240.0642680.0649350.0610650.0627250.06272538,925,011
17 Apr 20240.0638970.0651910.0615840.0642680.06426851,010,997
16 Apr 20240.0671050.0704610.0623330.0638970.06389764,920,316
15 Apr 20240.0633090.0671590.0597280.0671050.06710588,135,095
14 Apr 20240.0704110.0704320.0555360.0633090.063309129,588,577
13 Apr 20240.0795850.0805870.0631510.0704110.070411100,534,010
12 Apr 20240.0816150.0819430.0784650.0795850.07958540,487,391
11 Apr 20240.0815800.0822530.0777070.0816150.08161550,641,515
10 Apr 20240.0865020.0865870.0813920.0815770.08157752,314,668
09 Apr 20240.0838500.0873250.0811690.0865020.08650260,691,179
08 Apr 20240.0838800.0850730.0827720.0838500.08385024,731,191
07 Apr 20240.0827840.0845250.0826380.0838800.08388023,036,407
06 Apr 20240.0832220.0832710.0792780.0827840.08278437,552,932
05 Apr 20240.0811910.0847310.0801450.0832220.08322243,761,167
04 Apr 20240.0823800.0849430.0800540.0811910.08119146,562,361
03 Apr 20240.0876670.0876730.0816520.0823800.08238058,165,261
02 Apr 20240.0915730.0921400.0853070.0876670.08766760,047,535
01 Apr 20240.0899880.0944900.0896070.0915730.09157346,816,448
31 Mar 20240.0919560.0922370.0894450.0899880.08998835,475,124
30 Mar 20240.0920640.0931630.0892280.0919560.09195643,039,544
29 Mar 20240.0901450.0930640.0881680.0920640.09206450,896,945
28 Mar 20240.0952890.0961830.0889420.0901450.09014586,276,986
27 Mar 20240.0927070.1030270.0925360.0952890.095289129,458,142
26 Mar 20240.0872100.0940010.0870350.0927070.09270758,187,470
25 Mar 20240.0846130.0876110.0838450.0872100.08721033,549,812
24 Mar 20240.0844420.0872300.0834520.0846130.08461332,536,838
23 Mar 20240.0868750.0885720.0822310.0844420.08444244,695,897
22 Mar 20240.0870300.0884390.0851560.0868750.08687559,858,960
21 Mar 20240.0796540.0877020.0774180.0870300.08703078,790,888
20 Mar 20240.0879050.0889640.0780220.0796590.079659109,247,372
19 Mar 20240.0914020.0914140.0852940.0879050.08790569,194,744
18 Mar 20240.0870410.0940010.0842150.0914020.09140264,437,147
17 Mar 20240.0944490.0978240.0852810.0870410.08704181,493,224
16 Mar 20240.0996240.0999790.0876010.0944490.094449108,936,690
15 Mar 20240.1035950.1036210.0945360.0996240.09962488,202,115
14 Mar 20240.1040850.1082170.1009270.1035950.103595142,997,610
13 Mar 20240.1035120.1040740.0964820.1040850.104085102,286,078
12 Mar 20240.0979630.1036260.0944850.1035120.10351299,248,369
11 Mar 20240.1016980.1034360.0959600.0979640.09796468,381,257
10 Mar 20240.1016610.1025900.1002330.1016980.10169851,890,414
09 Mar 20240.1045370.1052350.0970330.1016610.101661117,084,958
08 Mar 20240.0987900.1088880.0981820.1045390.104539168,152,034
07 Mar 20240.0879530.0991660.0854550.0987900.098790147,513,534
06 Mar 20240.0924750.1005170.0764390.0879540.087954311,716,326
05 Mar 20240.0892460.0941790.0881750.0924830.092483133,687,238
04 Mar 20240.0912150.0912150.0864500.0892560.08925678,618,926
03 Mar 20240.0922580.0951560.0889570.0912110.091211107,559,465
02 Mar 20240.0906250.0931590.0897220.0922600.09226076,433,982
01 Mar 20240.0896430.0978060.0873670.0906720.090672156,654,799
29 Feb 20240.0853500.0935170.0836860.0896580.089658197,683,331
28 Feb 20240.0879990.0891160.0847840.0853550.08535584,190,685
27 Feb 20240.0862200.0896000.0816410.0880000.08800096,004,192
26 Feb 20240.0868310.0881310.0840750.0862110.08621159,457,495
25 Feb 20240.0862640.0877010.0839150.0868330.08683374,267,902
24 Feb 20240.0916860.0918850.0849450.0862860.086286144,770,584
23 Feb 20240.0827430.0944110.0794020.0916980.091698225,325,876
22 Feb 20240.0851040.0885910.0792840.0827320.082732218,556,952
21 Feb 20240.0889700.0898590.0802590.0851150.085115317,639,229
20 Feb 20240.0711730.0931000.0711230.0889700.088970438,145,709
19 Feb 20240.0662570.0728400.0662570.0711680.07116886,371,000
18 Feb 20240.0679450.0680970.0647840.0662570.06625737,954,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...