UK markets closed

Hedera GBP (HBAR-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.062375+0.003807 (+6.50%)
As of 07:56PM UTC. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.0611420.0635300.0608080.0623750.06237537,638,364
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...