Australia markets open in 6 hours 14 minutes

Hedera AUD (HBAR-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.169634-0.000840 (-0.49%)
As of 05:45PM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.1720470.1755800.1673780.1696340.169634175,292,416
06 May 20240.1648470.1684780.1605160.1668760.166876155,112,668
05 May 20240.1687940.1699050.1635150.1648470.164847186,140,224
04 May 20240.1528100.1748200.1510660.1687940.168794474,859,386
03 May 20240.1527650.1541340.1458690.1528100.152810249,671,185
02 May 20240.1446610.1658290.1393630.1527650.152765478,082,312
01 May 20240.1573950.1583500.1404790.1446610.144661303,245,247
30 Apr 20240.1582570.1607620.1535730.1573910.157391257,876,856
29 Apr 20240.1629650.1663890.1577040.1582510.158251186,806,538
28 Apr 20240.1697560.1710240.1599160.1629650.162965287,636,786
27 Apr 20240.1834940.1876600.1682170.1697560.169756520,145,304
26 Apr 20240.1917810.1952120.1679760.1834940.1834941,094,473,191
25 Apr 20240.2412080.2780670.1818400.1917760.1917764,371,261,028
24 Apr 20240.1401310.2438760.1356970.2412080.2412081,781,604,010
23 Apr 20240.1381670.1449140.1377060.1401310.14013171,978,902
22 Apr 20240.1354390.1423590.1339640.1381670.13816778,476,650
21 Apr 20240.1254740.1356800.1240480.1354390.13543961,358,473
20 Apr 20240.1281300.1309950.1199680.1254740.12547497,620,692
19 Apr 20240.1213180.1289130.1189790.1281300.12813073,539,620
18 Apr 20240.1245860.1258430.1183840.1213180.12131875,285,997
17 Apr 20240.1234600.1262460.1194540.1245860.12458698,886,560
16 Apr 20240.1291350.1355490.1203820.1234600.123460125,436,715
15 Apr 20240.1215540.1292080.1146790.1291350.129135169,604,909
14 Apr 20240.1351890.1352290.1066290.1215540.121554248,810,707
13 Apr 20240.1527680.1548120.1217430.1351890.135189193,025,795
12 Apr 20240.1572310.1577230.1508190.1527680.15276877,717,983
11 Apr 20240.1560240.1573640.1490340.1572310.15723197,560,736
10 Apr 20240.1657650.1659090.1556430.1560180.156018100,053,038
09 Apr 20240.1611300.1671920.1558940.1657650.165765116,303,027
08 Apr 20240.1610830.1633750.1590460.1611300.16113047,524,621
07 Apr 20240.1589800.1623220.1586980.1610830.16108344,239,308
06 Apr 20240.1596700.1598170.1521620.1589800.15898072,116,964
05 Apr 20240.1564010.1622300.1539720.1596700.15967083,959,900
04 Apr 20240.1590710.1641720.1545480.1564010.15640189,695,020
03 Apr 20240.1695290.1695410.1577250.1590710.159071112,313,313
02 Apr 20240.1771250.1781310.1651350.1695290.169529116,119,143
01 Apr 20240.1742900.1830090.1735520.1771250.17712590,554,399
31 Mar 20240.1780890.1786440.1732370.1742900.17429068,708,284
30 Mar 20240.1783430.1803820.1730420.1780890.17808983,353,965
29 Mar 20240.1743420.1801850.1704290.1783430.17834398,596,238
28 Mar 20240.1840360.1860370.1721510.1743420.174342166,860,497
27 Mar 20240.1791780.1989900.1788170.1840360.184036250,028,317
26 Mar 20240.1686190.1817090.1682130.1791780.179178112,461,423
25 Mar 20240.1636300.1693550.1621450.1686190.16861964,868,140
24 Mar 20240.1633000.1686910.1613850.1636300.16363062,922,178
23 Mar 20240.1673550.1714640.1589130.1633000.16330086,436,278
22 Mar 20240.1687880.1709220.1640570.1673550.167355115,311,819
21 Mar 20240.1552400.1702640.1508360.1687880.168788152,809,885
20 Mar 20240.1706070.1726410.1520730.1552510.155251212,916,137
19 Mar 20240.1774500.1774720.1655850.1706070.170607134,293,521
18 Mar 20240.1688440.1824780.1633620.1774500.177450125,099,104
17 Mar 20240.1832440.1897600.1654300.1688440.168844158,082,437
16 Mar 20240.1930100.1938650.1701820.1832440.183244211,351,002
15 Mar 20240.2000940.2001450.1832150.1930100.193010170,880,468
14 Mar 20240.2015670.2095290.1951290.2000940.200094276,201,570
13 Mar 20240.2005990.2016660.1868890.2015670.201567198,083,213
12 Mar 20240.1900980.2008700.1833880.2005990.200599192,337,152
11 Mar 20240.1968180.2001820.1862350.1901000.190100132,694,736
10 Mar 20240.1967470.1985440.1939820.1968180.196818100,424,644
09 Mar 20240.2022910.2035690.1882290.1967470.196747226,597,059
08 Mar 20240.1916040.2106360.1903610.2022940.202294325,391,289
07 Mar 20240.1718120.1923330.1666740.1916040.191604286,103,192
06 Mar 20240.1803470.1965570.1492970.1718150.171815608,925,809
05 Mar 20240.1731000.1834760.1712240.1803630.180363260,720,022
04 Mar 20240.1766690.1766690.1674390.1731190.173119152,488,087
03 Mar 20240.1786890.1843010.1722960.1766620.176662208,325,102
02 Mar 20240.1760470.1807530.1738350.1786920.178692148,040,129
01 Mar 20240.1747610.1904640.1697450.1761370.176137304,313,869
29 Feb 20240.1653940.1820580.1630550.1747900.174790385,388,774
28 Feb 20240.1706850.1729610.1643240.1654040.165404163,147,970
27 Feb 20240.1664420.1738020.1580800.1706870.170687186,211,159
26 Feb 20240.1679520.1704670.1626410.1664260.166426114,778,982
25 Feb 20240.1668690.1696360.1623120.1679560.167956143,652,540
24 Feb 20240.1769980.1773820.1641290.1669110.166911280,044,226
23 Feb 20240.1595530.1822210.1531780.1770210.177021434,986,445
22 Feb 20240.1639550.1704540.1530280.1595320.159532421,443,602
21 Feb 20240.1714910.1732700.1547610.1639770.163977611,938,998
20 Feb 20240.1373030.1793260.1372080.1714910.171491844,527,286
19 Feb 20240.1278610.1406650.1278610.1372920.137292166,621,844
18 Feb 20240.1311180.1314110.1250170.1278600.12786073,242,005
17 Feb 20240.1269940.1316450.1265900.1311570.131157106,172,050
16 Feb 20240.1269530.1293880.1256370.1269920.126992101,280,671
15 Feb 20240.1262930.1302540.1246100.1269540.12695498,458,285
14 Feb 20240.1221500.1259200.1213060.1263130.126313105,774,151
13 Feb 20240.1200100.1229620.1170850.1221520.12215262,734,346
12 Feb 20240.1209800.1222640.1192100.1199940.11999452,808,809
11 Feb 20240.1217800.1229480.1187210.1209800.12098057,300,506
10 Feb 20240.1169740.1221260.1163940.1217800.121780103,402,757
09 Feb 20240.1163880.1203870.1165190.1169650.116965110,763,606
08 Feb 20240.1148500.1178030.1085290.1163810.116381155,984,503
07 Feb 20240.1071270.1181670.1064470.1147920.114792268,638,106
06 Feb 20240.1051620.1089190.1040350.1071320.10713244,930,327
05 Feb 20240.1062610.1068210.1045510.1051700.10517035,701,778
04 Feb 20240.1061000.1073750.1050400.1062420.10624238,324,951
03 Feb 20240.1068290.1078150.1043240.1060880.10608872,863,393
02 Feb 20240.1059490.1068890.1039030.1068200.10682066,067,956
01 Feb 20240.1105520.1111400.1042290.1059600.10596086,154,354
31 Jan 20240.1124870.1136350.1102130.1105910.11059162,047,225
30 Jan 20240.1115340.1127230.1084180.1124870.11248751,484,578
29 Jan 20240.1131870.1155840.1105830.1115280.11152847,432,885
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...