Hedera Historical Data

HBAR Page 36
Download
Date Close Price change Market cap Trading volume
Nov 19, 2021 $0.38
+6.24%
$4.15 billion $84.04 million
Nov 18, 2021 $0.357
-12.12%
$3.9 billion $152.68 million
Nov 17, 2021 $0.407
+2.89%
$4.44 billion $109.98 million
Nov 16, 2021 $0.395
-7.23%
$4.26 billion $136.67 million
Nov 15, 2021 $0.426
-2.51%
$4.6 billion $78.83 million
Nov 14, 2021 $0.437
+0.00%
$4.72 billion $74.35 million
Nov 13, 2021 $0.437
-3.29%
$4.72 billion $111.26 million
Nov 12, 2021 $0.452
+4.43%
$4.88 billion $252.84 million
Nov 11, 2021 $0.433
+6.05%
$4.67 billion $185.82 million
Nov 10, 2021 $0.408
-4.13%
$4.4 billion $221.34 million
Nov 9, 2021 $0.426
+0.86%
$4.59 billion $157.93 million
Nov 8, 2021 $0.422
+7.04%
$4.55 billion $220.38 million
Nov 7, 2021 $0.394
+2.36%
$4.25 billion $56.21 million
Nov 6, 2021 $0.385
-1.74%
$4.15 billion $62.43 million
Nov 5, 2021 $0.392
-0.67%
$4.23 billion $96.5 million
Nov 4, 2021 $0.395
+1.08%
$4.26 billion $90.33 million
Nov 3, 2021 $0.39
-1.53%
$4.21 billion $93.31 million
Nov 2, 2021 $0.396
-0.88%
$4.22 billion $93.57 million
Nov 1, 2021 $0.4
-1.74%
$4.25 billion $131.07 million
Oct 31, 2021 $0.407
-2.90%
$4.33 billion $252.2 million
Oct 30, 2021 $0.419
+7.70%
$4.46 billion $274.74 million
Oct 29, 2021 $0.389
+5.07%
$4.14 billion $101.81 million
Oct 28, 2021 $0.37
+5.52%
$3.94 billion $120.26 million
Oct 27, 2021 $0.351
-10.29%
$3.73 billion $193.6 million
Oct 26, 2021 $0.391
+1.18%
$4.16 billion $155.81 million
Oct 25, 2021 $0.387
+5.25%
$4.11 billion $101.11 million
Oct 24, 2021 $0.367
-3.06%
$3.91 billion $75.01 million
Oct 23, 2021 $0.379
+0.27%
$3.97 billion $65.74 million
Oct 22, 2021 $0.378
-0.05%
$3.96 billion $78.97 million
Oct 21, 2021 $0.378
-5.86%
$3.96 billion $119.31 million
Oct 20, 2021 $0.402
+7.00%
$4.21 billion $182.8 million
Oct 19, 2021 $0.375
+5.22%
$3.93 billion $108.28 million
Oct 18, 2021 $0.357
+0.45%
$3.73 billion $95.76 million
Oct 17, 2021 $0.355
-4.57%
$3.71 billion $83.48 million
Oct 16, 2021 $0.372
+2.45%
$3.89 billion $77.86 million
Oct 15, 2021 $0.363
-6.33%
$3.8 billion $117.03 million
Oct 14, 2021 $0.388
+8.29%
$4.05 billion $147.18 million
Oct 13, 2021 $0.358
+2.40%
$3.74 billion $87.54 million
Oct 12, 2021 $0.35
+1.98%
$3.65 billion $109.9 million
Oct 11, 2021 $0.343
+0.90%
$3.58 billion $88.42 million
Oct 10, 2021 $0.34
-8.32%
$3.55 billion $81.78 million
Oct 9, 2021 $0.371
-0.70%
$3.87 billion $88.28 million
Oct 8, 2021 $0.373
-1.06%
$3.9 billion $114.71 million
Oct 7, 2021 $0.377
-0.83%
$3.94 billion $156.19 million
Oct 6, 2021 $0.381
-5.27%
$3.98 billion $156.73 million
Oct 5, 2021 $0.402
-0.81%
$4.2 billion $155.65 million
Oct 4, 2021 $0.405
+1.45%
$4.23 billion $231.5 million
Oct 3, 2021 $0.399
+2.97%
$4.17 billion $180.74 million
Oct 2, 2021 $0.388
+6.09%
$4.04 billion $190.07 million
Oct 1, 2021 $0.365
+8.16%
$3.76 billion $129.24 million