Hedera Historical Data

HBAR Page 28
Download
Date Close Price change Market cap Trading volume
Dec 24, 2022 $0.0438
+0.64%
$1.08 billion $19.41 million
Dec 23, 2022 $0.0436
+0.34%
$1.08 billion $12.05 million
Dec 22, 2022 $0.0434
+1.68%
$1.07 billion $19.66 million
Dec 21, 2022 $0.0427
-0.30%
$1.06 billion $19.82 million
Dec 20, 2022 $0.0428
+4.66%
$1.06 billion $15.46 million
Dec 19, 2022 $0.0409
-6.76%
$1.01 billion $24.31 million
Dec 18, 2022 $0.0439
+2.10%
$1.09 billion $14.19 million
Dec 17, 2022 $0.043
+1.78%
$1.06 billion $15.26 million
Dec 16, 2022 $0.0422
-7.88%
$1.04 billion $38.5 million
Dec 15, 2022 $0.0458
-1.89%
$1.13 billion $20.32 million
Dec 14, 2022 $0.0467
-2.26%
$1.16 billion $19.2 million
Dec 13, 2022 $0.0478
+1.01%
$1.18 billion $23.85 million
Dec 12, 2022 $0.0473
-1.25%
$1.17 billion $16.62 million
Dec 11, 2022 $0.0479
-0.92%
$1.19 billion $10.93 million
Dec 10, 2022 $0.0484
+0.63%
$1.2 billion $10.12 million
Dec 9, 2022 $0.0481
+0.42%
$1.19 billion $12.39 million
Dec 8, 2022 $0.0479
+1.66%
$1.18 billion $15.93 million
Dec 7, 2022 $0.0471
-2.24%
$1.16 billion $20.71 million
Dec 6, 2022 $0.0482
-0.92%
$1.19 billion $17.44 million
Dec 5, 2022 $0.0486
+1.02%
$1.2 billion $35.75 million
Dec 4, 2022 $0.0481
+1.15%
$1.19 billion $27.57 million
Dec 3, 2022 $0.0476
-2.52%
$1.18 billion $19.75 million
Dec 2, 2022 $0.0488
-0.70%
$1.21 billion $19.34 million
Dec 1, 2022 $0.0491
-3.08%
$1.22 billion $24.83 million
Nov 30, 2022 $0.0507
+2.57%
$1.25 billion $14.37 million
Nov 29, 2022 $0.0494
+1.80%
$1.22 billion $17.88 million
Nov 28, 2022 $0.0485
-1.84%
$1.2 billion $26.58 million
Nov 27, 2022 $0.0495
+0.03%
$1.22 billion $22.7 million
Nov 26, 2022 $0.0494
+0.82%
$1.22 billion $22.36 million
Nov 25, 2022 $0.049
-0.88%
$1.21 billion $18.45 million
Nov 24, 2022 $0.0495
+2.40%
$1.22 billion $20.35 million
Nov 23, 2022 $0.0483
+3.96%
$1.19 billion $17.82 million
Nov 22, 2022 $0.0465
+3.05%
$1.14 billion $37.6 million
Nov 21, 2022 $0.0451
-3.81%
$1.11 billion $36.03 million
Nov 20, 2022 $0.0469
-3.70%
$1.16 billion $17.59 million
Nov 19, 2022 $0.0487
+0.84%
$1.2 billion $18.14 million
Nov 18, 2022 $0.0483
-0.35%
$1.19 billion $17.3 million
Nov 17, 2022 $0.0485
+0.81%
$1.19 billion $41.5 million
Nov 16, 2022 $0.0481
-1.88%
$1.18 billion $20.47 million
Nov 15, 2022 $0.049
+4.04%
$1.21 billion $39.82 million
Nov 14, 2022 $0.0471
+4.20%
$1.16 billion $43.71 million
Nov 13, 2022 $0.0452
-3.96%
$1.11 billion $76.92 million
Nov 12, 2022 $0.047
-2.03%
$1.16 billion $24.52 million
Nov 11, 2022 $0.048
-4.23%
$1.18 billion $46.49 million
Nov 10, 2022 $0.0501
+13.70%
$1.23 billion $130.92 million
Nov 9, 2022 $0.0441
-15.15%
$1.09 billion $133.56 million
Nov 8, 2022 $0.0519
-12.11%
$1.28 billion $159.54 million
Nov 7, 2022 $0.0591
-0.68%
$1.45 billion $54.59 million
Nov 6, 2022 $0.0595
-4.46%
$1.46 billion $76.33 million
Nov 5, 2022 $0.0623
-1.71%
$1.53 billion $81.11 million