Hedera Historical Data

HBAR Page 30
Download
Date Close Price change Market cap Trading volume
Sep 15, 2022 $0.061
-5.00%
$1.14 billion $61.33 million
Sep 14, 2022 $0.0642
-0.89%
$1.2 billion $62.85 million
Sep 13, 2022 $0.0648
-11.95%
$1.21 billion $170.75 million
Sep 12, 2022 $0.0736
+15.16%
$1.37 billion $159.49 million
Sep 11, 2022 $0.0639
+0.02%
$1.19 billion $23.98 million
Sep 10, 2022 $0.0639
+0.29%
$1.19 billion $31.01 million
Sep 9, 2022 $0.0637
+4.15%
$1.19 billion $39.75 million
Sep 8, 2022 $0.0612
+0.74%
$1.14 billion $35.45 million
Sep 7, 2022 $0.0607
+3.80%
$1.13 billion $36.42 million
Sep 6, 2022 $0.0585
-5.86%
$1.09 billion $46.24 million
Sep 5, 2022 $0.0621
+1.24%
$1.16 billion $57.76 million
Sep 4, 2022 $0.0614
+0.88%
$1.14 billion $25.41 million
Sep 3, 2022 $0.0608
-1.51%
$1.13 billion $19.91 million
Sep 2, 2022 $0.0618
-2.49%
$1.15 billion $27.78 million
Sep 1, 2022 $0.0634
+0.61%
$1.18 billion $37.88 million
Aug 31, 2022 $0.063
-0.75%
$1.17 billion $34.06 million
Aug 30, 2022 $0.0635
-3.53%
$1.18 billion $27.24 million
Aug 29, 2022 $0.0659
+5.12%
$1.23 billion $27.04 million
Aug 28, 2022 $0.0627
-0.35%
$1.17 billion $19.23 million
Aug 27, 2022 $0.0629
+0.45%
$1.17 billion $22.62 million
Aug 26, 2022 $0.0626
-10.31%
$1.17 billion $47.88 million
Aug 25, 2022 $0.0699
+3.61%
$1.3 billion $32.68 million
Aug 24, 2022 $0.0674
+0.54%
$1.26 billion $45.98 million
Aug 23, 2022 $0.0671
+1.22%
$1.25 billion $16.75 million
Aug 22, 2022 $0.0662
-4.63%
$1.23 billion $31 million
Aug 21, 2022 $0.0695
+2.57%
$1.29 billion $22.72 million
Aug 20, 2022 $0.0677
+3.47%
$1.26 billion $30.11 million
Aug 19, 2022 $0.0654
-7.66%
$1.22 billion $54.51 million
Aug 18, 2022 $0.0709
-3.51%
$1.32 billion $30.96 million
Aug 17, 2022 $0.0735
-4.47%
$1.37 billion $39.97 million
Aug 16, 2022 $0.0769
-1.10%
$1.43 billion $31.76 million
Aug 15, 2022 $0.0777
-1.58%
$1.45 billion $37.84 million
Aug 14, 2022 $0.079
-2.74%
$1.47 billion $36.65 million
Aug 13, 2022 $0.0812
-1.98%
$1.51 billion $37.34 million
Aug 12, 2022 $0.0829
+2.33%
$1.54 billion $41.94 million
Aug 11, 2022 $0.081
+2.91%
$1.51 billion $52.39 million
Aug 10, 2022 $0.0787
+5.54%
$1.47 billion $50.17 million
Aug 9, 2022 $0.0746
-6.85%
$1.39 billion $54.85 million
Aug 8, 2022 $0.08
+4.04%
$1.49 billion $36.31 million
Aug 7, 2022 $0.0769
+0.17%
$1.43 billion $25.42 million
Aug 6, 2022 $0.0768
+1.21%
$1.43 billion $32.42 million
Aug 5, 2022 $0.0759
+5.51%
$1.41 billion $27.66 million
Aug 4, 2022 $0.0719
+1.58%
$1.34 billion $34.34 million
Aug 3, 2022 $0.0708
-2.50%
$1.32 billion $57.9 million
Aug 2, 2022 $0.0726
-5.56%
$1.35 billion $37.26 million
Aug 1, 2022 $0.0769
+1.45%
$1.43 billion $43.66 million
Jul 31, 2022 $0.0758
+4.13%
$1.41 billion $50.63 million
Jul 30, 2022 $0.0728
+1.56%
$1.36 billion $28.39 million
Jul 29, 2022 $0.0717
-0.92%
$1.34 billion $23.05 million
Jul 28, 2022 $0.0723
+2.60%
$1.35 billion $22.99 million