Hedera Historical Data

HBAR Page 49
Download
Date Close Price change Market cap Trading volume
Feb 2, 2020 $0.013
-1.50%
$-- $855,523
Feb 1, 2020 $0.0132
+1.52%
$-- $1.15 million
Jan 31, 2020 $0.0131
+9.75%
$-- $1.31 million
Jan 30, 2020 $0.0119
+3.05%
$-- $658,426
Jan 29, 2020 $0.0115
+0.38%
$-- $748,891
Jan 28, 2020 $0.0115
+1.24%
$-- $1.18 million
Jan 27, 2020 $0.0114
-2.13%
$-- $1.34 million
Jan 26, 2020 $0.0116
-3.74%
$-- $1.52 million
Jan 25, 2020 $0.0121
+8.99%
$-- $2.76 million
Jan 24, 2020 $0.0111
+8.94%
$-- $957,451
Jan 23, 2020 $0.0102
-5.51%
$-- $675,137
Jan 22, 2020 $0.0108
+3.41%
$-- $967,551
Jan 21, 2020 $0.0104
-1.54%
$-- $582,738
Jan 20, 2020 $0.0106
-1.55%
$-- $401,056
Jan 19, 2020 $0.0107
-9.99%
$-- $1.13 million
Jan 18, 2020 $0.0119
+1.95%
$-- $1.12 million
Jan 17, 2020 $0.0117
+1.59%
$-- $1.89 million
Jan 16, 2020 $0.0115
+11.13%
$-- $1.58 million
Jan 15, 2020 $0.0103
+1.38%
$-- $1.27 million
Jan 14, 2020 $0.0102
-3.26%
$-- $1.4 million
Jan 13, 2020 $0.0106
-3.59%
$-- $619,898
Jan 12, 2020 $0.011
-3.97%
$-- $747,628
Jan 11, 2020 $0.0114
+7.91%
$-- $1.21 million
Jan 10, 2020 $0.0106
+4.01%
$-- $1.75 million
Jan 9, 2020 $0.0102
-1.09%
$-- $1.09 million
Jan 8, 2020 $0.0103
-3.86%
$-- $1.16 million
Jan 7, 2020 $0.0107
-3.31%
$-- $1.63 million
Jan 6, 2020 $0.0111
-4.65%
$-- $1.75 million
Jan 5, 2020 $0.0116
+4.01%
$-- $3.39 million
Jan 4, 2020 $0.0111
+7.06%
$-- $2.64 million
Jan 3, 2020 $0.0104
+0.96%
$-- $969,849
Jan 2, 2020 $0.0103
-0.06%
$-- $1.73 million
Jan 1, 2020 $0.0103
+1.06%
$-- $1.91 million
Dec 31, 2019 $0.0102
-8.36%
$-- $2.24 million
Dec 30, 2019 $0.0111
-15.17%
$-- $2.6 million
Dec 29, 2019 $0.0131
-7.98%
$-- $2.38 million
Dec 28, 2019 $0.0144
+0.62%
$-- $861,739
Dec 27, 2019 $0.0143
-3.21%
$-- $1.32 million
Dec 26, 2019 $0.0148
-0.19%
$-- $996,640
Dec 25, 2019 $0.0148
-3.37%
$-- $1.54 million
Dec 24, 2019 $0.0153
-2.31%
$-- $393,983
Dec 23, 2019 $0.0156
-15.93%
$-- $1.2 million
Dec 22, 2019 $0.0186
-0.03%
$-- $1.85 million
Dec 21, 2019 $0.0186
-2.39%
$-- $1.19 million
Dec 20, 2019 $0.0191
+3.90%
$-- $1.33 million
Dec 19, 2019 $0.0184
-7.05%
$-- $1.12 million
Dec 18, 2019 $0.0198
+5.68%
$-- $1.64 million
Dec 17, 2019 $0.0187
-10.98%
$-- $1.48 million
Dec 16, 2019 $0.021
-7.98%
$-- $2.91 million
Dec 15, 2019 $0.0229
-2.38%
$-- $2.3 million