Hedera Historical Data

HBAR Page 48
Download
Date Close Price change Market cap Trading volume
Mar 23, 2020 $0.0344
+2.72%
$113.52 million $25.87 million
Mar 22, 2020 $0.0335
-10.25%
$110.52 million $13.67 million
Mar 21, 2020 $0.0373
-2.27%
$123.07 million $14.64 million
Mar 20, 2020 $0.0381
-6.11%
$125.9 million $30.14 million
Mar 19, 2020 $0.0406
+13.00%
$134.08 million $46.92 million
Mar 18, 2020 $0.0359
-1.46%
$118.66 million $26.2 million
Mar 17, 2020 $0.0366
+1.24%
$120.71 million $24.33 million
Mar 16, 2020 $0.0361
-9.14%
$119.06 million $38.95 million
Mar 15, 2020 $0.0397
-0.60%
$131.09 million $36.84 million
Mar 14, 2020 $0.04
+14.61%
$131.99 million $105.11 million
Mar 13, 2020 $0.0348
+40.31%
$114.8 million $52.61 million
Mar 12, 2020 $0.0248
-48.39%
$81.93 million $34.02 million
Mar 11, 2020 $0.0481
+7.09%
$158.77 million $57.13 million
Mar 10, 2020 $0.0449
-1.42%
$148.25 million $22.44 million
Mar 9, 2020 $0.0455
-9.55%
$150.4 million $25.8 million
Mar 8, 2020 $0.0504
-10.05%
$166.29 million $30.63 million
Mar 7, 2020 $0.056
-4.81%
$184.85 million $38.16 million
Mar 6, 2020 $0.0588
+28.87%
$194.22 million $43.3 million
Mar 5, 2020 $0.0456
+10.06%
$150.66 million $13.72 million
Mar 4, 2020 $0.0414
-0.11%
$136.86 million $13.93 million
Mar 3, 2020 $0.0415
+7.53%
$137.03 million $8.93 million
Mar 2, 2020 $0.0386
+12.44%
$127.41 million $12.04 million
Mar 1, 2020 $0.0343
+0.31%
$113.3 million $5.78 million
Feb 29, 2020 $0.0342
-3.00%
$112.96 million $7.04 million
Feb 28, 2020 $0.0353
-3.11%
$-- $10.06 million
Feb 27, 2020 $0.0363
+11.40%
$-- $13.53 million
Feb 26, 2020 $0.0326
-8.36%
$-- $10.35 million
Feb 25, 2020 $0.0356
-6.30%
$-- $9.32 million
Feb 24, 2020 $0.038
-11.30%
$-- $9.72 million
Feb 23, 2020 $0.0428
-6.05%
$-- $10.11 million
Feb 22, 2020 $0.0456
-1.33%
$-- $8.22 million
Feb 21, 2020 $0.0462
-0.22%
$-- $10.54 million
Feb 20, 2020 $0.0463
-0.78%
$-- $10.38 million
Feb 19, 2020 $0.0467
-8.29%
$-- $12.63 million
Feb 18, 2020 $0.0509
-1.64%
$-- $15.24 million
Feb 17, 2020 $0.0518
-0.15%
$-- $48.23 million
Feb 16, 2020 $0.0519
+7.88%
$-- $28.37 million
Feb 15, 2020 $0.0481
-11.95%
$-- $21.1 million
Feb 14, 2020 $0.0546
-1.40%
$-- $55.63 million
Feb 13, 2020 $0.0554
-19.63%
$-- $80.06 million
Feb 12, 2020 $0.0689
+101.37%
$-- $279.91 million
Feb 11, 2020 $0.0342
+76.34%
$-- $64.15 million
Feb 10, 2020 $0.0194
-4.78%
$-- $2.27 million
Feb 9, 2020 $0.0204
+8.09%
$-- $4.87 million
Feb 8, 2020 $0.0189
-10.28%
$-- $3.97 million
Feb 7, 2020 $0.021
+0.81%
$-- $4.42 million
Feb 6, 2020 $0.0208
-6.89%
$-- $7.45 million
Feb 5, 2020 $0.0224
+23.00%
$-- $9.74 million
Feb 4, 2020 $0.0182
+14.58%
$-- $11.6 million
Feb 3, 2020 $0.0159
+21.65%
$-- $4.11 million