Hedera Historical Data

HBAR Page 22
Download
Date Close Price change Market cap Trading volume
Oct 19, 2023 $0.0458
-3.83%
$1.53 billion $46.09 million
Oct 18, 2023 $0.0476
+1.59%
$1.6 billion $89.61 million
Oct 17, 2023 $0.0468
-1.43%
$1.57 billion $33.73 million
Oct 16, 2023 $0.0475
+1.24%
$1.59 billion $38.63 million
Oct 15, 2023 $0.047
-0.24%
$1.57 billion $26.59 million
Oct 14, 2023 $0.0471
+0.59%
$1.58 billion $22.7 million
Oct 13, 2023 $0.0468
+2.15%
$1.57 billion $29.24 million
Oct 12, 2023 $0.0458
-1.95%
$1.53 billion $35.37 million
Oct 11, 2023 $0.0467
-0.68%
$1.57 billion $31.4 million
Oct 10, 2023 $0.0471
+0.85%
$1.58 billion $30.79 million
Oct 9, 2023 $0.0467
-2.53%
$1.56 billion $39.73 million
Oct 8, 2023 $0.0479
-0.16%
$1.6 billion $22.22 million
Oct 7, 2023 $0.0479
-1.15%
$1.61 billion $32.13 million
Oct 6, 2023 $0.0485
+0.69%
$1.62 billion $45.75 million
Oct 5, 2023 $0.0482
-1.42%
$1.61 billion $41.25 million
Oct 4, 2023 $0.0489
-1.05%
$1.63 billion $56.57 million
Oct 3, 2023 $0.0494
-1.23%
$1.65 billion $69.85 million
Oct 2, 2023 $0.05
-1.22%
$1.67 billion $70.12 million
Oct 1, 2023 $0.0506
+1.50%
$1.69 billion $40.4 million
Sep 30, 2023 $0.0499
+0.66%
$1.66 billion $16.78 million
Sep 29, 2023 $0.0495
-0.78%
$1.65 billion $36.26 million
Sep 28, 2023 $0.0499
+0.89%
$1.67 billion $44.15 million
Sep 27, 2023 $0.0495
+0.19%
$1.65 billion $34.44 million
Sep 26, 2023 $0.0494
-2.34%
$1.65 billion $27.67 million
Sep 25, 2023 $0.0506
+0.63%
$1.69 billion $28.08 million
Sep 24, 2023 $0.0503
-4.12%
$1.68 billion $19.74 million
Sep 23, 2023 $0.0524
+3.32%
$1.75 billion $23.92 million
Sep 22, 2023 $0.0507
+0.28%
$1.69 billion $18.35 million
Sep 21, 2023 $0.0506
-0.30%
$1.68 billion $24.47 million
Sep 20, 2023 $0.0507
-0.85%
$1.69 billion $22.33 million
Sep 19, 2023 $0.0512
+1.63%
$1.7 billion $21.1 million
Sep 18, 2023 $0.0504
+0.70%
$1.67 billion $27.48 million
Sep 17, 2023 $0.05
-4.46%
$1.66 billion $25.39 million
Sep 16, 2023 $0.0523
-0.09%
$1.74 billion $34.35 million
Sep 15, 2023 $0.0524
+0.68%
$1.74 billion $45.32 million
Sep 14, 2023 $0.052
+4.38%
$1.73 billion $131.11 million
Sep 13, 2023 $0.0498
+5.64%
$1.66 billion $40.91 million
Sep 12, 2023 $0.0472
+0.93%
$1.57 billion $31.02 million
Sep 11, 2023 $0.0468
-2.94%
$1.55 billion $43.98 million
Sep 10, 2023 $0.0482
-2.35%
$1.6 billion $32.22 million
Sep 9, 2023 $0.0493
-1.66%
$1.64 billion $17.24 million
Sep 8, 2023 $0.0502
+0.32%
$1.67 billion $30.16 million
Sep 7, 2023 $0.05
+1.22%
$1.66 billion $27.52 million
Sep 6, 2023 $0.0494
-0.56%
$1.64 billion $38.71 million
Sep 5, 2023 $0.0497
+2.00%
$1.65 billion $40.81 million
Sep 4, 2023 $0.0487
-0.28%
$1.62 billion $43.4 million
Sep 3, 2023 $0.0489
-2.44%
$1.62 billion $54.25 million
Sep 2, 2023 $0.0502
-0.45%
$1.67 billion $74.12 million
Sep 1, 2023 $0.0504
-4.65%
$1.67 billion $68.61 million
Aug 31, 2023 $0.0529
-2.17%
$1.75 billion $60.69 million