Hedera Historical Data

HBAR Page 27
Download
Date Close Price change Market cap Trading volume
Feb 12, 2023 $0.087
-1.42%
$2.15 billion $255.41 million
Feb 11, 2023 $0.0882
+16.03%
$2.18 billion $273.5 million
Feb 10, 2023 $0.0761
+5.86%
$1.88 billion $191.89 million
Feb 9, 2023 $0.0718
-4.32%
$1.78 billion $106.41 million
Feb 8, 2023 $0.0751
+0.33%
$1.86 billion $111.05 million
Feb 7, 2023 $0.0748
+10.60%
$1.85 billion $175.01 million
Feb 6, 2023 $0.0677
-3.30%
$1.67 billion $40.77 million
Feb 5, 2023 $0.07
-4.79%
$1.73 billion $61.1 million
Feb 4, 2023 $0.0735
+1.58%
$1.82 billion $73.94 million
Feb 3, 2023 $0.0723
+7.74%
$1.79 billion $101.21 million
Feb 2, 2023 $0.0671
-3.52%
$1.66 billion $73.68 million
Feb 1, 2023 $0.0696
+7.89%
$1.72 billion $75.42 million
Jan 31, 2023 $0.0645
+0.72%
$1.6 billion $40.06 million
Jan 30, 2023 $0.064
-7.78%
$1.58 billion $58.5 million
Jan 29, 2023 $0.0694
+3.77%
$1.72 billion $37.32 million
Jan 28, 2023 $0.0669
-3.68%
$1.66 billion $39.2 million
Jan 27, 2023 $0.0695
+3.68%
$1.72 billion $61.66 million
Jan 26, 2023 $0.067
-0.07%
$1.66 billion $51.24 million
Jan 25, 2023 $0.0671
+6.55%
$1.66 billion $97.93 million
Jan 24, 2023 $0.063
-7.98%
$1.56 billion $65.94 million
Jan 23, 2023 $0.0684
-0.69%
$1.69 billion $55.59 million
Jan 22, 2023 $0.0689
-4.37%
$1.7 billion $87.69 million
Jan 21, 2023 $0.072
-0.27%
$1.78 billion $110.19 million
Jan 20, 2023 $0.0722
+17.91%
$1.79 billion $195.29 million
Jan 19, 2023 $0.0613
+12.98%
$1.52 billion $80.24 million
Jan 18, 2023 $0.0542
-0.45%
$1.34 billion $97.28 million
Jan 17, 2023 $0.0545
+1.34%
$1.35 billion $46.61 million
Jan 16, 2023 $0.0537
+2.87%
$1.33 billion $65.57 million
Jan 15, 2023 $0.0522
-1.57%
$1.29 billion $44.23 million
Jan 14, 2023 $0.0531
+5.17%
$1.31 billion $78.03 million
Jan 13, 2023 $0.0505
+5.88%
$1.25 billion $41.28 million
Jan 12, 2023 $0.0477
+4.73%
$1.18 billion $54.87 million
Jan 11, 2023 $0.0455
+1.95%
$1.13 billion $36.03 million
Jan 10, 2023 $0.0446
+0.24%
$1.1 billion $51.88 million
Jan 9, 2023 $0.0445
+6.65%
$1.1 billion $45.61 million
Jan 8, 2023 $0.0417
+5.24%
$1.03 billion $28.99 million
Jan 7, 2023 $0.0397
+1.30%
$981.21 million $15.64 million
Jan 6, 2023 $0.0392
+2.04%
$968.61 million $23.58 million
Jan 5, 2023 $0.0384
-0.33%
$949.23 million $25.76 million
Jan 4, 2023 $0.0385
+0.95%
$952.4 million $29.72 million
Jan 3, 2023 $0.0381
-2.00%
$943.37 million $19.87 million
Jan 2, 2023 $0.0389
+2.24%
$962.6 million $29.67 million
Jan 1, 2023 $0.0381
+4.56%
$941.52 million $27.02 million
Dec 31, 2022 $0.0364
-2.99%
$900.44 million $27.98 million
Dec 30, 2022 $0.0375
-4.84%
$928.17 million $35.52 million
Dec 29, 2022 $0.0394
-2.98%
$975.44 million $26.98 million
Dec 28, 2022 $0.0406
-3.76%
$1.01 billion $24.9 million
Dec 27, 2022 $0.0422
-3.84%
$1.04 billion $19.87 million
Dec 26, 2022 $0.0439
+0.92%
$1.09 billion $9.76 million
Dec 25, 2022 $0.0435
-0.73%
$1.08 billion $12.98 million