Hedera Historical Data

HBAR Page 29
Download
Date Close Price change Market cap Trading volume
Nov 4, 2022 $0.0634
+5.82%
$1.56 billion $85.98 million
Nov 3, 2022 $0.0599
+1.95%
$1.47 billion $65 million
Nov 2, 2022 $0.0587
+0.85%
$1.45 billion $73.5 million
Nov 1, 2022 $0.0582
-2.13%
$1.43 billion $42.61 million
Oct 31, 2022 $0.0595
-1.78%
$1.46 billion $58.18 million
Oct 30, 2022 $0.0606
-1.20%
$1.48 billion $65.12 million
Oct 29, 2022 $0.0613
+2.02%
$1.5 billion $57.24 million
Oct 28, 2022 $0.0601
+2.31%
$1.47 billion $41.82 million
Oct 27, 2022 $0.0587
-3.08%
$1.44 billion $60.1 million
Oct 26, 2022 $0.0606
+1.44%
$1.48 billion $52.5 million
Oct 25, 2022 $0.0597
+1.74%
$1.46 billion $44.49 million
Oct 24, 2022 $0.0587
-3.11%
$1.44 billion $47.14 million
Oct 23, 2022 $0.0606
+1.38%
$1.48 billion $32 million
Oct 22, 2022 $0.0598
+0.20%
$1.46 billion $33.67 million
Oct 21, 2022 $0.0597
+2.10%
$1.45 billion $44.68 million
Oct 20, 2022 $0.0584
-1.63%
$1.42 billion $34.31 million
Oct 19, 2022 $0.0594
-4.55%
$1.45 billion $60.4 million
Oct 18, 2022 $0.0622
-0.38%
$1.52 billion $70.08 million
Oct 17, 2022 $0.0625
+1.74%
$1.52 billion $54.94 million
Oct 16, 2022 $0.0614
+1.80%
$1.49 billion $38.5 million
Oct 15, 2022 $0.0603
-2.06%
$1.47 billion $44.35 million
Oct 14, 2022 $0.0616
-5.30%
$1.5 billion $78.6 million
Oct 13, 2022 $0.065
-0.96%
$1.58 billion $174.96 million
Oct 12, 2022 $0.0656
+8.03%
$1.6 billion $238.52 million
Oct 11, 2022 $0.0608
+4.24%
$1.48 billion $124.77 million
Oct 10, 2022 $0.0583
-3.02%
$1.42 billion $44.68 million
Oct 9, 2022 $0.0601
-0.35%
$1.46 billion $40.71 million
Oct 8, 2022 $0.0603
-0.22%
$1.47 billion $38.69 million
Oct 7, 2022 $0.0604
+4.12%
$1.47 billion $55.58 million
Oct 6, 2022 $0.0581
+0.11%
$1.41 billion $40.01 million
Oct 5, 2022 $0.058
-0.78%
$1.41 billion $37.4 million
Oct 4, 2022 $0.0584
+1.18%
$1.42 billion $49.71 million
Oct 3, 2022 $0.0578
+2.47%
$1.41 billion $46.56 million
Oct 2, 2022 $0.0564
-2.22%
$1.37 billion $28.89 million
Oct 1, 2022 $0.0576
+0.46%
$1.4 billion $32.99 million
Sep 30, 2022 $0.0574
-0.68%
$1.39 billion $44.9 million
Sep 29, 2022 $0.0578
-0.45%
$1.35 billion $36.72 million
Sep 28, 2022 $0.058
-0.43%
$1.36 billion $62.22 million
Sep 27, 2022 $0.0583
-2.91%
$1.36 billion $48.03 million
Sep 26, 2022 $0.06
+1.83%
$1.4 billion $71.3 million
Sep 25, 2022 $0.059
-3.47%
$1.37 billion $40.41 million
Sep 24, 2022 $0.0611
-0.14%
$1.42 billion $53.28 million
Sep 23, 2022 $0.0612
+1.80%
$1.42 billion $56.98 million
Sep 22, 2022 $0.0601
+6.22%
$1.12 billion $34.72 million
Sep 21, 2022 $0.0566
-1.63%
$-- $63.93 million
Sep 20, 2022 $0.0575
-2.48%
$1.07 billion $54.23 million
Sep 19, 2022 $0.059
+2.49%
$1.1 billion $49 million
Sep 18, 2022 $0.0576
-6.76%
$1.07 billion $79.12 million
Sep 17, 2022 $0.0617
+1.85%
$1.15 billion $45.68 million
Sep 16, 2022 $0.0606
-0.68%
$1.13 billion $61.75 million