Hedera Historical Data

HBAR Page 19
Download
Date Close Price change Market cap Trading volume
Mar 17, 2024 $0.116
+4.96%
$3.92 billion $101.89 million
Mar 16, 2024 $0.111
-7.85%
$3.74 billion $129.54 million
Mar 15, 2024 $0.12
-5.23%
$4.05 billion $166.25 million
Mar 14, 2024 $0.127
-4.21%
$4.28 billion $141.4 million
Mar 13, 2024 $0.133
-0.43%
$4.46 billion $238.01 million
Mar 12, 2024 $0.133
+0.34%
$4.48 billion $154.17 million
Mar 11, 2024 $0.133
+5.46%
$4.47 billion $148.19 million
Mar 10, 2024 $0.126
-3.66%
$4.24 billion $110.57 million
Mar 9, 2024 $0.131
+0.09%
$4.4 billion $78.45 million
Mar 8, 2024 $0.13
-2.48%
$4.4 billion $188.3 million
Mar 7, 2024 $0.134
+6.27%
$4.51 billion $253.97 million
Mar 6, 2024 $0.126
+12.98%
$4.24 billion $222.96 million
Mar 5, 2024 $0.111
-4.94%
$3.75 billion $464.17 million
Mar 4, 2024 $0.117
+3.78%
$3.95 billion $198.44 million
Mar 3, 2024 $0.113
-2.16%
$3.8 billion $115.71 million
Mar 2, 2024 $0.115
-1.10%
$3.89 billion $181.57 million
Mar 1, 2024 $0.117
+2.13%
$3.93 billion $115.76 million
Feb 29, 2024 $0.114
+0.81%
$3.85 billion $247.91 million
Feb 28, 2024 $0.113
+4.79%
$3.82 billion $294.92 million
Feb 27, 2024 $0.108
-3.06%
$3.64 billion $119.25 million
Feb 26, 2024 $0.112
+2.16%
$3.76 billion $143.48 million
Feb 25, 2024 $0.109
-0.80%
$3.68 billion $93.23 million
Feb 24, 2024 $0.11
+0.64%
$3.71 billion $119.53 million
Feb 23, 2024 $0.109
-5.86%
$3.69 billion $191.63 million
Feb 22, 2024 $0.116
+11.21%
$3.91 billion $348.03 million
Feb 21, 2024 $0.105
-2.66%
$3.52 billion $307.89 million
Feb 20, 2024 $0.107
-4.04%
$3.62 billion $472.61 million
Feb 19, 2024 $0.112
+24.70%
$3.77 billion $591.75 million
Feb 18, 2024 $0.0897
+7.55%
$3.02 billion $134.38 million
Feb 17, 2024 $0.0834
-2.47%
$2.81 billion $57.82 million
Feb 16, 2024 $0.0856
+3.27%
$2.88 billion $87.99 million
Feb 15, 2024 $0.0828
+0.47%
$2.79 billion $82.19 million
Feb 14, 2024 $0.0825
+1.24%
$2.78 billion $80.43 million
Feb 13, 2024 $0.0814
+2.24%
$2.74 billion $82.18 million
Feb 12, 2024 $0.0797
+1.73%
$2.68 billion $48.94 million
Feb 11, 2024 $0.0783
-0.72%
$2.64 billion $41.95 million
Feb 10, 2024 $0.0789
-0.61%
$2.66 billion $42.38 million
Feb 9, 2024 $0.0794
+4.47%
$2.67 billion $78.36 million
Feb 8, 2024 $0.076
+0.12%
$2.56 billion $89.38 million
Feb 7, 2024 $0.0759
+1.07%
$2.55 billion $136.37 million
Feb 6, 2024 $0.0751
+7.98%
$2.53 billion $181.81 million
Feb 5, 2024 $0.0695
+1.70%
$2.34 billion $33.08 million
Feb 4, 2024 $0.0684
-1.39%
$2.3 billion $27.62 million
Feb 3, 2024 $0.0693
+0.15%
$2.33 billion $30.48 million
Feb 2, 2024 $0.0692
-1.49%
$2.33 billion $53.28 million
Feb 1, 2024 $0.0703
+0.96%
$2.37 billion $53.4 million
Jan 31, 2024 $0.0696
-4.64%
$2.34 billion $70.96 million
Jan 30, 2024 $0.073
-1.94%
$2.46 billion $51.59 million
Jan 29, 2024 $0.0744
+1.41%
$2.5 billion $38.7 million
Jan 28, 2024 $0.0734
-1.39%
$2.47 billion $34.36 million