Hedera Historical Data

HBAR Page 37
Download
Date Close Price change Market cap Trading volume
Sep 30, 2021 $0.338
+8.67%
$3.48 billion $117.26 million
Sep 29, 2021 $0.311
+2.61%
$3.2 billion $108.03 million
Sep 28, 2021 $0.303
-5.19%
$3.12 billion $100.34 million
Sep 27, 2021 $0.32
-4.42%
$3.29 billion $112.75 million
Sep 26, 2021 $0.334
-2.13%
$3.44 billion $135.36 million
Sep 25, 2021 $0.342
-2.38%
$3.52 billion $134.47 million
Sep 24, 2021 $0.35
-8.51%
$3.6 billion $278.58 million
Sep 23, 2021 $0.383
+4.30%
$3.7 billion $231.81 million
Sep 22, 2021 $0.367
+20.20%
$3.55 billion $286.62 million
Sep 21, 2021 $0.305
-9.38%
$2.95 billion $317.82 million
Sep 20, 2021 $0.337
-14.95%
$3.26 billion $368.5 million
Sep 19, 2021 $0.396
-7.89%
$3.82 billion $160.99 million
Sep 18, 2021 $0.43
+1.14%
$4.14 billion $249.34 million
Sep 17, 2021 $0.425
-10.91%
$4.09 billion $351.94 million
Sep 16, 2021 $0.477
-5.59%
$4.59 billion $669.45 million
Sep 15, 2021 $0.505
+10.83%
$4.87 billion $706.6 million
Sep 14, 2021 $0.456
+5.87%
$4.39 billion $501.27 million
Sep 13, 2021 $0.431
+1.82%
$4.15 billion $593.59 million
Sep 12, 2021 $0.423
+16.38%
$4.07 billion $322.54 million
Sep 11, 2021 $0.363
+15.38%
$3.5 billion $355.37 million
Sep 10, 2021 $0.315
-4.82%
$3.03 billion $157.95 million
Sep 9, 2021 $0.331
+3.74%
$3.19 billion $365.69 million
Sep 8, 2021 $0.319
+17.67%
$3.07 billion $230.65 million
Sep 7, 2021 $0.271
-13.07%
$2.61 billion $295.63 million
Sep 6, 2021 $0.312
+1.54%
$3 billion $110.13 million
Sep 5, 2021 $0.307
-3.17%
$2.96 billion $118.98 million
Sep 4, 2021 $0.317
+11.10%
$3.05 billion $162.5 million
Sep 3, 2021 $0.285
+4.28%
$2.75 billion $106.46 million
Sep 2, 2021 $0.274
+3.40%
$2.59 billion $118.65 million
Sep 1, 2021 $0.265
+5.12%
$2.51 billion $88.74 million
Aug 31, 2021 $0.252
+2.91%
$2.38 billion $122.07 million
Aug 30, 2021 $0.245
-3.08%
$2.32 billion $51.62 million
Aug 29, 2021 $0.252
-3.26%
$2.39 billion $57.51 million
Aug 28, 2021 $0.261
+2.65%
$2.47 billion $67.27 million
Aug 27, 2021 $0.254
+6.55%
$2.41 billion $61.21 million
Aug 26, 2021 $0.239
-7.45%
$2.26 billion $71.45 million
Aug 25, 2021 $0.258
+1.83%
$2.44 billion $89.94 million
Aug 24, 2021 $0.253
-2.85%
$2.4 billion $187.03 million
Aug 23, 2021 $0.261
+7.88%
$2.42 billion $97.53 million
Aug 22, 2021 $0.242
-0.47%
$2.25 billion $53.2 million
Aug 21, 2021 $0.243
-1.65%
$2.26 billion $53.33 million
Aug 20, 2021 $0.247
+4.09%
$2.29 billion $90.63 million
Aug 19, 2021 $0.237
+5.73%
$2.2 billion $68.45 million
Aug 18, 2021 $0.224
-1.29%
$2.08 billion $58.06 million
Aug 17, 2021 $0.227
-6.84%
$2.11 billion $86.74 million
Aug 16, 2021 $0.244
-3.25%
$2.27 billion $80.43 million
Aug 15, 2021 $0.252
-3.83%
$2.34 billion $97.36 million
Aug 14, 2021 $0.262
+13.38%
$2.44 billion $199.61 million
Aug 13, 2021 $0.231
+5.87%
$2.15 billion $52.28 million
Aug 12, 2021 $0.218
-4.33%
$2.03 billion $51.07 million