Hedera Historical Data

HBAR Page 43
Download
Date Close Price change Market cap Trading volume
Nov 28, 2020 $0.034
+1.90%
$211.7 million $4.71 million
Nov 27, 2020 $0.0333
+1.80%
$207.63 million $6.63 million
Nov 26, 2020 $0.0327
-9.73%
$203.88 million $14.98 million
Nov 25, 2020 $0.0363
-0.50%
$225.95 million $14.47 million
Nov 24, 2020 $0.0364
+3.78%
$227.06 million $21.9 million
Nov 23, 2020 $0.0351
+3.92%
$212.81 million $11.21 million
Nov 22, 2020 $0.0338
+2.11%
$204.8 million $8.57 million
Nov 21, 2020 $0.0331
+7.79%
$213.01 million $7.49 million
Nov 20, 2020 $0.0307
+1.74%
$186.07 million $4.21 million
Nov 19, 2020 $0.0302
-0.67%
$182.88 million $4.21 million
Nov 18, 2020 $0.0304
-1.90%
$184.15 million $7.86 million
Nov 17, 2020 $0.031
-2.79%
$186.3 million $8.32 million
Nov 16, 2020 $0.0319
+1.78%
$191.65 million $3.77 million
Nov 15, 2020 $0.0313
-1.78%
$188.3 million $3.78 million
Nov 14, 2020 $0.0319
-1.15%
$191.73 million $7.06 million
Nov 13, 2020 $0.0322
+3.59%
$193.96 million $4.14 million
Nov 12, 2020 $0.0311
-5.49%
$187.24 million $5.14 million
Nov 11, 2020 $0.0329
+4.86%
$198.12 million $20.25 million
Nov 10, 2020 $0.0314
+0.58%
$188.66 million $5.96 million
Nov 9, 2020 $0.0312
+2.38%
$187.58 million $2.9 million
Nov 8, 2020 $0.0305
+1.86%
$183.25 million $2.05 million
Nov 7, 2020 $0.03
-4.26%
$179.9 million $5.09 million
Nov 6, 2020 $0.0313
+5.84%
$187.8 million $4.65 million
Nov 5, 2020 $0.0295
+3.11%
$177.45 million $2.96 million
Nov 4, 2020 $0.0287
+0.44%
$172.1 million $2.29 million
Nov 3, 2020 $0.0285
-4.63%
$171.25 million $2.79 million
Nov 2, 2020 $0.0299
+1.98%
$173.75 million $6.93 million
Nov 1, 2020 $0.0293
+0.02%
$170.36 million $1.45 million
Oct 31, 2020 $0.0293
-0.06%
$170.15 million $1.08 million
Oct 30, 2020 $0.0293
-0.89%
$170.13 million $2.56 million
Oct 29, 2020 $0.0295
-1.64%
$171.65 million $3.92 million
Oct 28, 2020 $0.03
-3.87%
$174.49 million $2.1 million
Oct 27, 2020 $0.0313
+1.93%
$181.59 million $3.08 million
Oct 26, 2020 $0.0307
-5.01%
$178.2 million $3.5 million
Oct 25, 2020 $0.0323
-1.26%
$187.61 million $2.43 million
Oct 24, 2020 $0.0327
-1.09%
$189.97 million $2.54 million
Oct 23, 2020 $0.0331
+1.79%
$186.16 million $5.81 million
Oct 22, 2020 $0.0325
+4.23%
$182.91 million $5.51 million
Oct 21, 2020 $0.0312
+2.54%
$175.5 million $3.83 million
Oct 20, 2020 $0.0304
-4.01%
$171.17 million $2.88 million
Oct 19, 2020 $0.0317
+0.25%
$178.32 million $1.86 million
Oct 18, 2020 $0.0316
+0.74%
$177.86 million $1.34 million
Oct 17, 2020 $0.0314
-0.33%
$175.07 million $2.25 million
Oct 16, 2020 $0.0315
-6.40%
$175.54 million $4.39 million
Oct 15, 2020 $0.0336
-3.46%
$187.53 million $3.21 million
Oct 14, 2020 $0.0348
+1.94%
$194.28 million $3.3 million
Oct 13, 2020 $0.0342
+0.44%
$190.58 million $4.51 million
Oct 12, 2020 $0.034
-0.20%
$189.79 million $3.1 million
Oct 11, 2020 $0.0341
-0.67%
$190.23 million $3.2 million
Oct 10, 2020 $0.0343
+0.05%
$191.49 million $4.77 million