UK markets closed

Hedera GBP (HBAR-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.053860+0.001391 (+2.65%)
As of 10:02AM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20240.0530640.0540150.0528600.0538600.05386028,277,830
26 Jul 20240.0515820.0518930.0496410.0513670.05136745,260,579
25 Jul 20240.0529110.0543490.0512620.0515820.05158229,398,769
24 Jul 20240.0547880.0552710.0520630.0529100.05291041,196,047
23 Jul 20240.0577650.0582490.0546730.0547880.05478829,903,768
22 Jul 20240.0578140.0586740.0546820.0577650.05776532,178,613
21 Jul 20240.0578650.0587700.0568320.0578130.05781327,185,859
20 Jul 20240.0561600.0585260.0553250.0578650.05786538,562,844
19 Jul 20240.0579010.0585660.0549140.0561630.05616336,544,651
18 Jul 20240.0590250.0606670.0578920.0578920.05789239,158,312
17 Jul 20240.0603740.0611070.0578070.0590200.05902046,070,023
16 Jul 20240.0556170.0611100.0554700.0603740.06037446,753,786
15 Jul 20240.0549780.0563370.0547120.0556030.05560330,715,488
14 Jul 20240.0518740.0554650.0515810.0549710.05497130,443,021
13 Jul 20240.0507980.0520400.0500360.0518710.05187126,519,058
12 Jul 20240.0516800.0529890.0506670.0507950.05079532,849,500
11 Jul 20240.0530180.0541350.0510080.0516790.05167930,545,594
10 Jul 20240.0517620.0538880.0516340.0530020.05300236,627,357
09 Jul 20240.0504310.0533310.0489990.0517730.05177348,055,955
08 Jul 20240.0546810.0546810.0501990.0504160.05041629,705,224
07 Jul 20240.0523760.0553830.0517760.0547000.05470035,349,374
06 Jul 20240.0519660.0537210.0465550.0523770.05237788,631,271
05 Jul 20240.0565890.0568290.0518790.0519860.05198650,915,368
04 Jul 20240.0614960.0616600.0562470.0565860.05658647,480,786
03 Jul 20240.0606500.0623350.0601680.0614980.06149835,161,369
02 Jul 20240.0604930.0618970.0590630.0606580.06065836,196,197
01 Jul 20240.0601780.0610980.0593530.0604970.06049727,154,571
30 Jun 20240.0607180.0616970.0600510.0601760.06017618,766,995
29 Jun 20240.0621740.0630180.0604930.0607110.06071128,053,483
28 Jun 20240.0603060.0632590.0594420.0621760.06217629,262,163
27 Jun 20240.0620950.0629570.0593500.0603060.06030626,635,409
26 Jun 20240.0611420.0635820.0608130.0620890.06208932,508,322
25 Jun 20240.0603110.0613010.0580020.0611390.06113950,743,319
24 Jun 20240.0615330.0627600.0600130.0603030.06030322,404,307
23 Jun 20240.0622270.0622270.0612700.0615280.06152818,962,977
22 Jun 20240.0634610.0645850.0618260.0622050.06220536,871,562
21 Jun 20240.0632670.0668210.0631090.0634480.06344840,731,485
20 Jun 20240.0611560.0643980.0608900.0632670.06326741,641,970
19 Jun 20240.0630750.0631110.0573980.0611640.06116486,225,913
18 Jun 20240.0680700.0682840.0621450.0630780.06307856,385,448
17 Jun 20240.0669320.0683870.0663180.0680720.06807225,049,017
16 Jun 20240.0681190.0682450.0668000.0669250.06692525,069,237
15 Jun 20240.0692380.0714210.0667130.0681260.06812650,997,124
14 Jun 20240.0716960.0720820.0684350.0692480.06924847,747,784
13 Jun 20240.0685670.0729920.0675150.0716960.07169659,179,328
12 Jun 20240.0700250.0706060.0664450.0685690.06856964,887,228
11 Jun 20240.0718390.0719600.0696190.0700260.07002647,324,617
10 Jun 20240.0709730.0719200.0701180.0718420.07184231,867,411
09 Jun 20240.0738590.0739630.0700680.0709720.07097246,408,717
08 Jun 20240.0792780.0797000.0678360.0738590.07385994,058,922
07 Jun 20240.0816450.0820200.0783430.0792780.07927840,718,206
06 Jun 20240.0802210.0824690.0798620.0816450.08164546,239,327
05 Jun 20240.0791260.0802310.0783030.0802210.08022143,168,987
04 Jun 20240.0778410.0814350.0772300.0791260.07912649,089,840
03 Jun 20240.0784480.0788820.0767560.0778410.07784140,895,689
02 Jun 20240.0786520.0788160.0782680.0784480.07844822,864,623
01 Jun 20240.0790670.0798360.0770820.0786520.07865241,727,555
31 May 20240.0811900.0826010.0787370.0790670.07906746,434,185
30 May 20240.0817820.0840910.0811180.0811900.08119052,189,485
29 May 20240.0835760.0836210.0806720.0817860.08178650,997,245
28 May 20240.0838430.0856680.0831610.0835760.08357637,243,896
27 May 20240.0851720.0854360.0830400.0838430.08384326,004,379
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...