Hedera Historical Data

HBAR Page 42
Download
Date Close Price change Market cap Trading volume
Jan 17, 2021 $0.0614
+3.01%
$415.4 million $85.21 million
Jan 16, 2021 $0.0597
+8.67%
$403.46 million $97.32 million
Jan 15, 2021 $0.0549
-4.18%
$371.19 million $46.57 million
Jan 14, 2021 $0.0572
+8.27%
$387.12 million $81.98 million
Jan 13, 2021 $0.0529
+12.89%
$357.45 million $60.22 million
Jan 12, 2021 $0.0468
+8.74%
$316.57 million $45.95 million
Jan 11, 2021 $0.0431
-11.95%
$291.32 million $43.51 million
Jan 10, 2021 $0.049
-4.26%
$331.02 million $65.82 million
Jan 9, 2021 $0.0511
-15.96%
$345.87 million $120.29 million
Jan 8, 2021 $0.0609
+58.27%
$411.61 million $467.25 million
Jan 7, 2021 $0.0385
-0.26%
$260.08 million $49.37 million
Jan 6, 2021 $0.0386
+3.80%
$260.69 million $55.45 million
Jan 5, 2021 $0.0371
+14.50%
$251.14 million $67.56 million
Jan 4, 2021 $0.0329
-0.36%
$222.12 million $12.38 million
Jan 3, 2021 $0.0329
-0.99%
$222.77 million $12.26 million
Jan 2, 2021 $0.0333
+0.92%
$224.93 million $11.49 million
Jan 1, 2021 $0.033
+3.82%
$217.62 million $11.24 million
Dec 31, 2020 $0.0318
-2.59%
$209.65 million $5.71 million
Dec 30, 2020 $0.0326
+1.20%
$215.14 million $9.17 million
Dec 29, 2020 $0.0324
+1.06%
$214.21 million $12.18 million
Dec 28, 2020 $0.0337
+5.82%
$222.83 million $18.21 million
Dec 27, 2020 $0.0317
-1.59%
$209.61 million $10.46 million
Dec 26, 2020 $0.0323
+1.11%
$213.31 million $7.4 million
Dec 25, 2020 $0.0324
-1.25%
$213.81 million $8.16 million
Dec 24, 2020 $0.0329
+12.18%
$217.52 million $9.45 million
Dec 23, 2020 $0.0304
-16.39%
$195.85 million $14.91 million
Dec 22, 2020 $0.0369
+2.38%
$237.22 million $18.18 million
Dec 21, 2020 $0.0366
+0.30%
$235.85 million $23.16 million
Dec 20, 2020 $0.0368
+2.19%
$236.83 million $12.87 million
Dec 19, 2020 $0.0358
-0.15%
$230.27 million $12.44 million
Dec 18, 2020 $0.035
+0.91%
$225.48 million $8.71 million
Dec 17, 2020 $0.0347
-3.38%
$221.81 million $9.42 million
Dec 16, 2020 $0.0353
+3.25%
$225.73 million $8.68 million
Dec 15, 2020 $0.0345
+0.63%
$220.45 million $4.33 million
Dec 14, 2020 $0.0346
-0.56%
$220.97 million $3.54 million
Dec 13, 2020 $0.0351
-0.27%
$224.29 million $3.47 million
Dec 12, 2020 $0.0347
+2.22%
$221.98 million $4.89 million
Dec 11, 2020 $0.0333
-4.58%
$212.96 million $6.76 million
Dec 10, 2020 $0.0357
-0.93%
$228.31 million $6.36 million
Dec 9, 2020 $0.0364
+1.27%
$232.78 million $8.13 million
Dec 8, 2020 $0.0363
-7.35%
$231.67 million $8 million
Dec 7, 2020 $0.0395
+6.13%
$252.35 million $15.65 million
Dec 6, 2020 $0.037
+0.66%
$236.13 million $3.51 million
Dec 5, 2020 $0.0373
+4.13%
$237.95 million $6.18 million
Dec 4, 2020 $0.0354
-8.01%
$226.09 million $7.18 million
Dec 3, 2020 $0.039
+5.25%
$248.97 million $17.95 million
Dec 2, 2020 $0.0379
+9.28%
$241.9 million $26.51 million
Dec 1, 2020 $0.0346
+0.83%
$215.32 million $11.13 million
Nov 30, 2020 $0.0335
-0.59%
$208.65 million $6.18 million
Nov 29, 2020 $0.0337
-0.88%
$209.86 million $3.63 million