Hedera Historical Data

HBAR Page 21
Download
Date Close Price change Market cap Trading volume
Dec 8, 2023 $0.0744
+6.87%
$2.5 billion $95.12 million
Dec 7, 2023 $0.0696
-0.11%
$2.34 billion $82.15 million
Dec 6, 2023 $0.0697
+4.91%
$2.34 billion $169.94 million
Dec 5, 2023 $0.0664
+3.74%
$2.23 billion $89.01 million
Dec 4, 2023 $0.064
+2.52%
$2.15 billion $110.43 million
Dec 3, 2023 $0.0624
-0.09%
$2.1 billion $43.36 million
Dec 2, 2023 $0.0625
+2.62%
$2.1 billion $46.12 million
Dec 1, 2023 $0.0609
+0.87%
$2.04 billion $45.08 million
Nov 30, 2023 $0.0604
+0.26%
$2.03 billion $47.01 million
Nov 29, 2023 $0.0602
-1.42%
$2.02 billion $48.65 million
Nov 28, 2023 $0.0611
-1.12%
$2.05 billion $54.56 million
Nov 27, 2023 $0.0618
-2.01%
$2.07 billion $59.07 million
Nov 26, 2023 $0.0631
-0.89%
$2.12 billion $52.85 million
Nov 25, 2023 $0.0636
+1.87%
$2.14 billion $45.55 million
Nov 24, 2023 $0.0624
+1.34%
$2.1 billion $56.59 million
Nov 23, 2023 $0.0616
-1.69%
$2.07 billion $61.06 million
Nov 22, 2023 $0.0627
+6.46%
$2.1 billion $81.52 million
Nov 21, 2023 $0.0589
-12.31%
$1.98 billion $118.4 million
Nov 20, 2023 $0.0672
+7.16%
$2.25 billion $146.03 million
Nov 19, 2023 $0.0627
+0.85%
$2.1 billion $51.17 million
Nov 18, 2023 $0.0622
-3.90%
$2.09 billion $98.9 million
Nov 17, 2023 $0.0647
+5.65%
$2.17 billion $188.4 million
Nov 16, 2023 $0.0613
-1.09%
$2.06 billion $101.33 million
Nov 15, 2023 $0.0619
+5.17%
$2.08 billion $82.5 million
Nov 14, 2023 $0.0589
-0.50%
$1.98 billion $86.04 million
Nov 13, 2023 $0.0592
-4.86%
$1.99 billion $75.54 million
Nov 12, 2023 $0.0622
+0.31%
$2.09 billion $89.32 million
Nov 11, 2023 $0.062
-1.45%
$2.08 billion $110.29 million
Nov 10, 2023 $0.063
+4.96%
$2.11 billion $91.81 million
Nov 9, 2023 $0.06
-1.03%
$2.01 billion $127.63 million
Nov 8, 2023 $0.0606
+4.98%
$2.03 billion $86.77 million
Nov 7, 2023 $0.0577
-2.61%
$1.94 billion $125.29 million
Nov 6, 2023 $0.0593
+4.68%
$1.99 billion $46.66 million
Nov 5, 2023 $0.0566
+0.32%
$1.9 billion $48.16 million
Nov 4, 2023 $0.0564
+2.18%
$1.89 billion $34.66 million
Nov 3, 2023 $0.0552
-1.19%
$1.85 billion $60.48 million
Nov 2, 2023 $0.0559
+3.96%
$1.87 billion $131.66 million
Nov 1, 2023 $0.0538
+2.33%
$1.8 billion $89.75 million
Oct 31, 2023 $0.0526
-2.28%
$1.76 billion $77.2 million
Oct 30, 2023 $0.0538
+2.47%
$1.8 billion $65.45 million
Oct 29, 2023 $0.0525
+1.07%
$1.76 billion $35.28 million
Oct 28, 2023 $0.052
+1.97%
$1.74 billion $33.26 million
Oct 27, 2023 $0.051
-3.84%
$1.71 billion $75.71 million
Oct 26, 2023 $0.053
+1.63%
$1.78 billion $113.42 million
Oct 25, 2023 $0.0522
+1.45%
$1.75 billion $51.99 million
Oct 24, 2023 $0.0514
-0.55%
$1.72 billion $113.63 million
Oct 23, 2023 $0.0517
+3.52%
$1.73 billion $69.95 million
Oct 22, 2023 $0.0499
+1.91%
$1.67 billion $47.96 million
Oct 21, 2023 $0.049
+3.33%
$1.64 billion $38.97 million
Oct 20, 2023 $0.0474
+3.65%
$1.59 billion $48.65 million