Hedera Historical Data

HBAR Page 15
Download
Date Close Price change Market cap Trading volume
Oct 3, 2024 $0.0517
+0.20%
$1.95 billion $47.87 million
Oct 2, 2024 $0.0516
-2.26%
$1.94 billion $45.14 million
Oct 1, 2024 $0.0528
-8.11%
$1.99 billion $58.25 million
Sep 30, 2024 $0.0575
-6.39%
$2.16 billion $41.38 million
Sep 29, 2024 $0.0614
+0.26%
$2.31 billion $32.58 million
Sep 28, 2024 $0.0612
-1.16%
$2.3 billion $36.99 million
Sep 27, 2024 $0.0619
+0.38%
$2.33 billion $45.74 million
Sep 26, 2024 $0.0617
+5.57%
$2.32 billion $49.75 million
Sep 25, 2024 $0.0585
+1.16%
$2.2 billion $59.45 million
Sep 24, 2024 $0.0578
-0.28%
$2.17 billion $41.53 million
Sep 23, 2024 $0.058
+7.74%
$2.15 billion $51.13 million
Sep 22, 2024 $0.0538
-4.12%
$1.99 billion $31.29 million
Sep 21, 2024 $0.0561
+6.18%
$2.08 billion $45.07 million
Sep 20, 2024 $0.0528
+2.18%
$1.95 billion $42.21 million
Sep 19, 2024 $0.0517
+1.91%
$1.91 billion $45.06 million
Sep 18, 2024 $0.0507
+1.66%
$1.87 billion $24.33 million
Sep 17, 2024 $0.0498
+0.88%
$1.84 billion $23.59 million
Sep 16, 2024 $0.0494
-1.32%
$1.83 billion $20.2 million
Sep 15, 2024 $0.0501
-3.05%
$1.85 billion $16.64 million
Sep 14, 2024 $0.0517
-1.42%
$1.91 billion $14.67 million
Sep 13, 2024 $0.0524
+3.52%
$1.94 billion $23.24 million
Sep 12, 2024 $0.0506
+1.24%
$1.87 billion $22.09 million
Sep 11, 2024 $0.05
-1.85%
$1.85 billion $28.09 million
Sep 10, 2024 $0.0509
-0.27%
$1.88 billion $24.31 million
Sep 9, 2024 $0.0511
+3.37%
$1.89 billion $26.85 million
Sep 8, 2024 $0.0494
+1.79%
$1.83 billion $20.5 million
Sep 7, 2024 $0.0485
+2.96%
$1.74 billion $19.31 million
Sep 6, 2024 $0.0471
-2.15%
$1.69 billion $41.4 million
Sep 5, 2024 $0.0482
-2.33%
$1.73 billion $28.14 million
Sep 4, 2024 $0.0493
+0.82%
$1.77 billion $36.3 million
Sep 3, 2024 $0.0489
-3.62%
$1.76 billion $27.68 million
Sep 2, 2024 $0.0508
+5.84%
$1.82 billion $30.14 million
Sep 1, 2024 $0.048
-3.96%
$1.72 billion $28.65 million
Aug 31, 2024 $0.05
-2.65%
$1.79 billion $18.02 million
Aug 30, 2024 $0.0513
+0.44%
$1.84 billion $31.97 million
Aug 29, 2024 $0.0511
-0.21%
$1.83 billion $34.7 million
Aug 28, 2024 $0.0513
-2.45%
$1.84 billion $52.89 million
Aug 27, 2024 $0.0526
-6.14%
$1.89 billion $46.21 million
Aug 26, 2024 $0.056
-4.94%
$2.01 billion $37.9 million
Aug 25, 2024 $0.0589
-2.45%
$2.11 billion $35.73 million
Aug 24, 2024 $0.0604
+1.77%
$2.17 billion $39.58 million
Aug 23, 2024 $0.0593
+7.49%
$2.13 billion $56.18 million
Aug 22, 2024 $0.0552
+1.00%
$1.98 billion $40.49 million
Aug 21, 2024 $0.0547
+1.87%
$1.96 billion $40.3 million
Aug 20, 2024 $0.0537
-1.12%
$1.93 billion $33.64 million
Aug 19, 2024 $0.0543
+2.32%
$1.95 billion $34.91 million
Aug 18, 2024 $0.0531
+0.96%
$1.9 billion $26.71 million
Aug 17, 2024 $0.0526
+1.28%
$1.89 billion $18.53 million
Aug 16, 2024 $0.0519
+0.02%
$1.86 billion $36.9 million
Aug 15, 2024 $0.0519
-3.26%
$1.86 billion $44.17 million