Hedera Historical Data

HBAR Page 14
Download
Date Close Price change Market cap Trading volume
Nov 22, 2024 $0.147
+15.88%
$5.53 billion $1.16 billion
Nov 21, 2024 $0.127
+3.89%
$4.78 billion $785.33 million
Nov 20, 2024 $0.122
-8.41%
$4.6 billion $675.95 million
Nov 19, 2024 $0.133
-7.82%
$5.02 billion $1.67 billion
Nov 18, 2024 $0.144
+59.87%
$5.44 billion $2.02 billion
Nov 17, 2024 $0.0903
-0.11%
$3.4 billion $322.55 million
Nov 16, 2024 $0.0904
+24.72%
$3.41 billion $777.93 million
Nov 15, 2024 $0.0725
+13.47%
$2.73 billion $359.6 million
Nov 14, 2024 $0.0638
+7.34%
$2.41 billion $236.22 million
Nov 13, 2024 $0.0595
-8.07%
$2.24 billion $216.22 million
Nov 12, 2024 $0.0647
+10.79%
$2.44 billion $399.31 million
Nov 11, 2024 $0.0584
+6.30%
$2.2 billion $110.15 million
Nov 10, 2024 $0.0549
+4.20%
$2.07 billion $110.82 million
Nov 9, 2024 $0.0527
+0.97%
$1.99 billion $39.77 million
Nov 8, 2024 $0.0522
+5.97%
$1.97 billion $76.87 million
Nov 7, 2024 $0.0493
+0.53%
$1.86 billion $41.49 million
Nov 6, 2024 $0.049
+6.28%
$1.85 billion $70.65 million
Nov 5, 2024 $0.0461
+8.41%
$1.74 billion $45.33 million
Nov 4, 2024 $0.0425
-0.77%
$1.6 billion $55.36 million
Nov 3, 2024 $0.0429
-4.49%
$1.62 billion $36.37 million
Nov 2, 2024 $0.0449
-1.59%
$1.69 billion $18.16 million
Nov 1, 2024 $0.0457
-1.49%
$1.72 billion $35.31 million
Oct 31, 2024 $0.0463
-4.70%
$1.75 billion $38.6 million
Oct 30, 2024 $0.0486
-2.09%
$1.83 billion $28.85 million
Oct 29, 2024 $0.0497
+1.75%
$1.87 billion $35.11 million
Oct 28, 2024 $0.0488
-0.16%
$1.84 billion $31.57 million
Oct 27, 2024 $0.0489
+1.40%
$1.84 billion $16.01 million
Oct 26, 2024 $0.0482
+1.08%
$1.82 billion $33.54 million
Oct 25, 2024 $0.0477
-6.65%
$1.8 billion $49.05 million
Oct 24, 2024 $0.0511
-0.46%
$1.93 billion $23.61 million
Oct 23, 2024 $0.0514
-2.24%
$1.94 billion $32 million
Oct 22, 2024 $0.0525
-0.65%
$1.98 billion $33.99 million
Oct 21, 2024 $0.0529
-5.53%
$1.99 billion $46.56 million
Oct 20, 2024 $0.0559
+4.69%
$2.11 billion $37.41 million
Oct 19, 2024 $0.0534
+3.20%
$2.01 billion $34.54 million
Oct 18, 2024 $0.0518
+1.34%
$1.95 billion $32.94 million
Oct 17, 2024 $0.0511
-4.48%
$1.92 billion $41.88 million
Oct 16, 2024 $0.0535
-4.73%
$2.01 billion $60.57 million
Oct 15, 2024 $0.0562
+5.14%
$2.11 billion $106.74 million
Oct 14, 2024 $0.0534
+4.29%
$2.01 billion $29.71 million
Oct 13, 2024 $0.0512
-0.66%
$1.93 billion $18.25 million
Oct 12, 2024 $0.0515
+0.36%
$1.94 billion $19.43 million
Oct 11, 2024 $0.0514
+1.99%
$1.93 billion $25.13 million
Oct 10, 2024 $0.0504
+0.28%
$1.9 billion $30.94 million
Oct 9, 2024 $0.0502
-4.09%
$1.89 billion $32.38 million
Oct 8, 2024 $0.0524
-0.12%
$1.97 billion $31.09 million
Oct 7, 2024 $0.0524
-3.37%
$1.97 billion $38.82 million
Oct 6, 2024 $0.0542
+2.03%
$2.04 billion $22.01 million
Oct 5, 2024 $0.0531
-2.90%
$2 billion $24.24 million
Oct 4, 2024 $0.0547
+5.86%
$2.06 billion $41.33 million