Hedera Historical Data

HBAR Page 50
Download
Date Close Price change Market cap Trading volume
Dec 14, 2019 $0.0234
-0.65%
$-- $1.94 million
Dec 13, 2019 $0.0236
+0.81%
$-- $2.09 million
Dec 12, 2019 $0.0234
-5.66%
$-- $2.44 million
Dec 11, 2019 $0.0247
+5.04%
$-- $2.91 million
Dec 10, 2019 $0.0235
-7.23%
$-- $4.2 million
Dec 9, 2019 $0.0254
-3.87%
$-- $4.35 million
Dec 8, 2019 $0.0264
+6.27%
$-- $1.93 million
Dec 7, 2019 $0.0248
+3.92%
$-- $2.62 million
Dec 6, 2019 $0.0239
+4.65%
$-- $3.3 million
Dec 5, 2019 $0.0229
-3.03%
$-- $3.39 million
Dec 4, 2019 $0.0237
-2.57%
$-- $3.56 million
Dec 3, 2019 $0.0243
-0.52%
$-- $1.91 million
Dec 2, 2019 $0.0244
-7.12%
$-- $1.18 million
Dec 1, 2019 $0.0262
+5.03%
$-- $1.91 million
Nov 30, 2019 $0.025
-5.42%
$-- $1.72 million
Nov 29, 2019 $0.0264
+4.27%
$-- $1.9 million
Nov 28, 2019 $0.0254
+3.88%
$-- $1.35 million
Nov 27, 2019 $0.0245
-0.10%
$-- $1.51 million
Nov 26, 2019 $0.0245
+0.19%
$-- $1.39 million
Nov 25, 2019 $0.0244
+0.00%
$-- $1.93 million
Nov 24, 2019 $0.0244
-5.53%
$-- $1.43 million
Nov 23, 2019 $0.0258
-3.68%
$-- $4.13 million
Nov 22, 2019 $0.0267
-4.06%
$-- $1.83 million
Nov 21, 2019 $0.0278
-5.60%
$-- $1.4 million
Nov 20, 2019 $0.0295
-3.71%
$-- $1.66 million
Nov 19, 2019 $0.0306
-1.53%
$-- $1.77 million
Nov 18, 2019 $0.0311
-5.28%
$-- $1.62 million
Nov 17, 2019 $0.0328
+0.04%
$-- $2.24 million
Nov 16, 2019 $0.0329
+0.87%
$-- $1.23 million
Nov 15, 2019 $0.0326
-4.64%
$-- $2.26 million
Nov 14, 2019 $0.0341
-3.29%
$-- $1.82 million
Nov 13, 2019 $0.0353
-0.48%
$-- $3.04 million
Nov 12, 2019 $0.0355
+2.37%
$-- $1.41 million
Nov 11, 2019 $0.0347
-2.30%
$-- $1.54 million
Nov 10, 2019 $0.0355
-4.34%
$-- $2.76 million
Nov 9, 2019 $0.0371
+12.31%
$-- $6.7 million
Nov 8, 2019 $0.0331
+0.52%
$-- $2.77 million
Nov 7, 2019 $0.0329
-4.31%
$-- $1.87 million
Nov 6, 2019 $0.0344
-5.78%
$-- $2.84 million
Nov 5, 2019 $0.0364
-0.38%
$-- $2.58 million
Nov 4, 2019 $0.0366
-0.98%
$-- $6.59 million
Nov 3, 2019 $0.0369
+7.07%
$-- $4.35 million
Nov 2, 2019 $0.0345
-0.88%
$-- $1.94 million
Nov 1, 2019 $0.0348
+4.65%
$-- $3.08 million
Oct 31, 2019 $0.0332
+1.44%
$-- $2.91 million
Oct 30, 2019 $0.0328
-3.48%
$-- $3 million
Oct 29, 2019 $0.0339
+7.05%
$-- $4.67 million
Oct 28, 2019 $0.0317
-0.78%
$-- $3.91 million
Oct 27, 2019 $0.032
+4.51%
$-- $2.92 million
Oct 26, 2019 $0.0304
-1.25%
$-- $3.7 million