Hedera Historical Data

HBAR Page 41
Download
Date Close Price change Market cap Trading volume
Mar 10, 2021 $0.216
+3.00%
$1.62 billion $415.59 million
Mar 9, 2021 $0.209
+18.67%
$1.57 billion $407.67 million
Mar 8, 2021 $0.176
+14.89%
$1.33 billion $303.55 million
Mar 7, 2021 $0.154
+5.63%
$1.15 billion $95.55 million
Mar 6, 2021 $0.145
-2.86%
$1.09 billion $102.21 million
Mar 5, 2021 $0.15
-7.31%
$1.13 billion $182.29 million
Mar 4, 2021 $0.162
+25.43%
$1.21 billion $617.4 million
Mar 3, 2021 $0.129
+3.91%
$967.93 million $75.28 million
Mar 2, 2021 $0.124
-1.06%
$924.69 million $62.56 million
Mar 1, 2021 $0.125
+8.57%
$920.96 million $174.64 million
Feb 28, 2021 $0.115
-4.21%
$848.74 million $71.32 million
Feb 27, 2021 $0.121
+0.81%
$886.06 million $55.68 million
Feb 26, 2021 $0.119
-0.37%
$877.77 million $97.02 million
Feb 25, 2021 $0.12
-6.41%
$884.05 million $153.45 million
Feb 24, 2021 $0.129
+8.26%
$944.6 million $176.75 million
Feb 23, 2021 $0.119
-13.80%
$851.69 million $159.51 million
Feb 22, 2021 $0.138
-6.01%
$987.84 million $137.22 million
Feb 21, 2021 $0.146
+2.58%
$1.05 billion $72.8 million
Feb 20, 2021 $0.143
-7.42%
$1.02 billion $122.82 million
Feb 19, 2021 $0.153
+2.32%
$1.1 billion $126.58 million
Feb 18, 2021 $0.15
+7.29%
$1.07 billion $115.09 million
Feb 17, 2021 $0.14
+1.53%
$998.58 million $120.84 million
Feb 16, 2021 $0.138
-4.87%
$982.91 million $166.43 million
Feb 15, 2021 $0.145
+13.42%
$1.03 billion $257.53 million
Feb 14, 2021 $0.128
-7.69%
$912.65 million $108.91 million
Feb 13, 2021 $0.139
+0.82%
$989.58 million $170.17 million
Feb 12, 2021 $0.137
+1.73%
$980.96 million $183.87 million
Feb 11, 2021 $0.135
+25.43%
$964.71 million $379.02 million
Feb 10, 2021 $0.108
+2.21%
$769.2 million $142.87 million
Feb 9, 2021 $0.105
+4.73%
$752.55 million $134.85 million
Feb 8, 2021 $0.101
+3.50%
$718.47 million $98.87 million
Feb 7, 2021 $0.0971
-4.90%
$693.45 million $111.46 million
Feb 6, 2021 $0.102
+3.50%
$727.3 million $179.57 million
Feb 5, 2021 $0.0985
+9.38%
$703.12 million $110.3 million
Feb 4, 2021 $0.09
-5.43%
$642.86 million $96.42 million
Feb 3, 2021 $0.0952
+3.34%
$679.95 million $116.82 million
Feb 2, 2021 $0.0925
+5.24%
$656.19 million $181.13 million
Feb 1, 2021 $0.0879
+7.01%
$610.02 million $127.5 million
Jan 30, 2021 $0.0809
-6.81%
$561.95 million $91.67 million
Jan 29, 2021 $0.0869
-5.42%
$603.63 million $119.47 million
Jan 28, 2021 $0.0921
+14.02%
$639.08 million $154.38 million
Jan 27, 2021 $0.0807
-10.83%
$560.57 million $64.93 million
Jan 26, 2021 $0.0906
-1.54%
$629.13 million $82 million
Jan 24, 2021 $0.094
-2.18%
$652.75 million $74.94 million
Jan 23, 2021 $0.0961
-0.38%
$651.07 million $119.49 million
Jan 22, 2021 $0.0964
+0.41%
$652.9 million $267.67 million
Jan 21, 2021 $0.096
-5.63%
$650.37 million $509.57 million
Jan 20, 2021 $0.102
+44.84%
$689.73 million $825.37 million
Jan 19, 2021 $0.0703
+8.77%
$476.49 million $90.35 million
Jan 18, 2021 $0.0647
+5.29%
$438.2 million $59.05 million