Hedera Historical Data

HBAR Page 20
Download
Date Close Price change Market cap Trading volume
Jan 27, 2024 $0.0744
-0.12%
$2.5 billion $27.41 million
Jan 26, 2024 $0.0745
+4.49%
$2.51 billion $39.13 million
Jan 25, 2024 $0.0713
-1.35%
$2.4 billion $34.97 million
Jan 24, 2024 $0.0723
+2.30%
$2.43 billion $50.01 million
Jan 23, 2024 $0.0706
-0.97%
$2.38 billion $69.88 million
Jan 22, 2024 $0.0713
-5.49%
$2.4 billion $61.49 million
Jan 21, 2024 $0.0755
-1.23%
$2.54 billion $33.83 million
Jan 20, 2024 $0.0764
+1.12%
$2.57 billion $33.17 million
Jan 19, 2024 $0.0756
+0.39%
$2.54 billion $74.77 million
Jan 18, 2024 $0.0753
-4.72%
$2.53 billion $61.95 million
Jan 17, 2024 $0.079
-1.94%
$2.66 billion $61.11 million
Jan 16, 2024 $0.0806
+3.62%
$2.71 billion $73.72 million
Jan 15, 2024 $0.0777
+0.85%
$2.62 billion $61.98 million
Jan 14, 2024 $0.0771
-5.04%
$2.59 billion $62.77 million
Jan 13, 2024 $0.0812
+1.39%
$2.73 billion $74.66 million
Jan 12, 2024 $0.0801
-4.93%
$2.69 billion $114.44 million
Jan 11, 2024 $0.0842
+0.99%
$2.83 billion $120.58 million
Jan 10, 2024 $0.0834
+7.55%
$2.8 billion $124.37 million
Jan 9, 2024 $0.0775
-4.84%
$2.61 billion $96.87 million
Jan 8, 2024 $0.0815
+8.07%
$2.74 billion $130.24 million
Jan 7, 2024 $0.0754
-5.33%
$2.54 billion $74.37 million
Jan 6, 2024 $0.0796
-6.17%
$2.68 billion $89.98 million
Jan 5, 2024 $0.0849
-3.67%
$2.85 billion $118.74 million
Jan 4, 2024 $0.0881
-0.91%
$2.96 billion $111.15 million
Jan 3, 2024 $0.0889
-8.59%
$2.99 billion $226.44 million
Jan 2, 2024 $0.0973
+6.31%
$3.27 billion $250.19 million
Jan 1, 2024 $0.0915
+6.06%
$3.08 billion $74.78 million
Dec 31, 2023 $0.0863
-1.03%
$2.9 billion $69.98 million
Dec 30, 2023 $0.0872
-2.50%
$2.93 billion $59.66 million
Dec 29, 2023 $0.0894
-0.37%
$3 billion $85.69 million
Dec 28, 2023 $0.0897
-3.01%
$3.02 billion $107.3 million
Dec 27, 2023 $0.0925
+2.48%
$3.11 billion $101.54 million
Dec 26, 2023 $0.0903
-2.43%
$3.03 billion $125.71 million
Dec 25, 2023 $0.0925
+2.21%
$3.11 billion $92.27 million
Dec 24, 2023 $0.0905
-0.85%
$3.04 billion $125.8 million
Dec 23, 2023 $0.0913
-0.05%
$3.07 billion $71.21 million
Dec 22, 2023 $0.0913
-0.45%
$3.07 billion $134.85 million
Dec 21, 2023 $0.0917
+5.01%
$3.08 billion $135.86 million
Dec 20, 2023 $0.0874
+6.90%
$2.94 billion $161.63 million
Dec 19, 2023 $0.0817
+2.19%
$2.75 billion $92.64 million
Dec 18, 2023 $0.08
+1.36%
$2.69 billion $106.13 million
Dec 17, 2023 $0.0789
-1.90%
$2.65 billion $69.36 million
Dec 16, 2023 $0.0804
-0.72%
$2.7 billion $81.12 million
Dec 15, 2023 $0.081
-3.52%
$2.72 billion $147.78 million
Dec 14, 2023 $0.084
+8.55%
$2.82 billion $148.62 million
Dec 13, 2023 $0.0774
+1.89%
$2.6 billion $145.46 million
Dec 12, 2023 $0.0759
+6.42%
$2.55 billion $89.91 million
Dec 11, 2023 $0.0714
-5.40%
$2.4 billion $123.63 million
Dec 10, 2023 $0.0754
+1.03%
$2.53 billion $83.7 million
Dec 9, 2023 $0.0747
+0.37%
$2.51 billion $109.61 million