Hedera Historical Data

HBAR Page 35
Download
Date Close Price change Market cap Trading volume
Jan 8, 2022 $0.265
-2.72%
$3.78 billion $106.12 million
Jan 7, 2022 $0.273
-7.47%
$3.89 billion $160.36 million
Jan 6, 2022 $0.295
+2.44%
$4.2 billion $137.97 million
Jan 5, 2022 $0.288
-11.78%
$4.1 billion $193.96 million
Jan 4, 2022 $0.326
+6.29%
$4.65 billion $201.77 million
Jan 3, 2022 $0.307
-1.62%
$4.37 billion $81.3 million
Jan 2, 2022 $0.312
+3.77%
$4.45 billion $91.49 million
Jan 1, 2022 $0.301
+3.31%
$4.24 billion $52.23 million
Dec 31, 2021 $0.291
-2.33%
$4.1 billion $86.32 million
Dec 30, 2021 $0.298
+5.40%
$4.2 billion $104.76 million
Dec 29, 2021 $0.283
-2.93%
$3.99 billion $59.31 million
Dec 28, 2021 $0.291
-7.25%
$4.11 billion $90.35 million
Dec 27, 2021 $0.314
-1.55%
$4.43 billion $70.64 million
Dec 26, 2021 $0.319
+1.09%
$4.5 billion $66.46 million
Dec 25, 2021 $0.316
+1.72%
$4.45 billion $48.47 million
Dec 24, 2021 $0.31
-5.64%
$4.37 billion $71.35 million
Dec 23, 2021 $0.329
+3.25%
$4.58 billion $72.29 million
Dec 22, 2021 $0.318
+3.11%
$4.43 billion $118.06 million
Dec 21, 2021 $0.309
+1.50%
$4.29 billion $59.28 million
Dec 20, 2021 $0.304
-6.07%
$4.23 billion $119.05 million
Dec 19, 2021 $0.324
+4.90%
$4.5 billion $171.18 million
Dec 18, 2021 $0.309
+22.56%
$4.29 billion $204.77 million
Dec 17, 2021 $0.252
-3.56%
$3.5 billion $57.1 million
Dec 16, 2021 $0.261
+1.89%
$3.63 billion $80.64 million
Dec 15, 2021 $0.256
+9.77%
$3.56 billion $65.18 million
Dec 14, 2021 $0.233
+3.28%
$3.25 billion $48.61 million
Dec 13, 2021 $0.226
-11.83%
$3.14 billion $51.19 million
Dec 12, 2021 $0.256
+1.05%
$3.57 billion $31.97 million
Dec 11, 2021 $0.254
+7.13%
$3.53 billion $35.1 million
Dec 10, 2021 $0.237
-5.96%
$3.29 billion $57.02 million
Dec 9, 2021 $0.252
-10.01%
$3.5 billion $62.14 million
Dec 8, 2021 $0.28
+2.55%
$3.89 billion $62.42 million
Dec 7, 2021 $0.273
-2.44%
$3.79 billion $59.32 million
Dec 6, 2021 $0.28
+1.56%
$3.88 billion $71.1 million
Dec 5, 2021 $0.275
-3.63%
$3.82 billion $67.51 million
Dec 4, 2021 $0.286
-9.33%
$3.97 billion $145.56 million
Dec 3, 2021 $0.315
-7.02%
$4.38 billion $72.91 million
Dec 2, 2021 $0.339
-3.46%
$4.7 billion $45.61 million
Dec 1, 2021 $0.351
+0.74%
$4.82 billion $61.61 million
Nov 30, 2021 $0.349
-2.02%
$4.79 billion $105.97 million
Nov 29, 2021 $0.356
+7.11%
$4.89 billion $78.24 million
Nov 28, 2021 $0.332
+0.58%
$4.55 billion $70.24 million
Nov 27, 2021 $0.33
+2.70%
$4.53 billion $47.53 million
Nov 26, 2021 $0.322
-9.59%
$4.41 billion $118.07 million
Nov 25, 2021 $0.356
+1.12%
$3.97 billion $80.8 million
Nov 24, 2021 $0.352
-5.00%
$3.93 billion $92.84 million
Nov 23, 2021 $0.37
+1.90%
$4.07 billion $76.02 million
Nov 22, 2021 $0.363
-5.76%
$4 billion $88.8 million
Nov 21, 2021 $0.385
-0.73%
$4.24 billion $74.72 million
Nov 20, 2021 $0.388
+2.30%
$4.25 billion $73 million