Hedera Historical Data

HBAR Page 6
Download
Date Close Price change Market cap Trading volume
Nov 8 $0.437
+10.85%
$4.72 billion $1.22 billion
Nov 1 $0.394
-3.16%
$4.25 billion $623.42 million
Oct 25 $0.419
+14.08%
$4.46 billion $947.32 million
Oct 18 $0.367
+3.45%
$3.91 billion $725.87 million
Oct 11 $0.355
+4.51%
$3.72 billion $711.4 million
Oct 4 $0.34
-14.85%
$3.55 billion $984.84 million
Sep 27 $0.399
+19.39%
$4.17 billion $938.42 million
Sep 20 $0.334
-15.53%
$3.44 billion $1.75 billion
Sep 13 $0.396
-6.37%
$3.83 billion $3.23 billion
Sep 6 $0.423
+37.70%
$4.07 billion $1.84 billion
Aug 30 $0.307
+21.63%
$2.96 billion $769.02 million
Aug 23 $0.252
+4.51%
$2.39 billion $631.94 million
Aug 16 $0.242
-4.14%
$2.25 billion $490.84 million
Aug 9 $0.252
+14.59%
$2.34 billion $532.77 million
Aug 2 $0.213
+4.04%
$1.98 billion $350.91 million
Jul 26 $0.205
+15.92%
$1.91 billion $396.97 million
Jul 19 $0.177
-2.31%
$1.61 billion $225.26 million
Jul 12 $0.181
+6.00%
$1.62 billion $386.56 million
Jul 5 $0.171
-12.01%
$1.53 billion $191.74 million
Jun 28 $0.194
+6.54%
$1.74 billion $337.75 million
Jun 21 $0.182
-5.99%
$1.6 billion $529.53 million
Jun 14 $0.194
-1.40%
$1.67 billion $413.7 million
Jun 7 $0.197
-14.01%
$1.69 billion $441.48 million
May 31 $0.228
-2.30%
$1.96 billion $413.39 million
May 24 $0.218
-6.68%
$1.84 billion $781.41 million
May 17 $0.234
-28.75%
$1.97 billion $1.95 billion
May 10 $0.328
+10.02%
$2.71 billion $2.58 billion
May 3 $0.298
-11.55%
$2.46 billion $836.01 million
Apr 26 $0.337
+34.43%
$2.78 billion $850.91 million
Apr 19 $0.251
-22.25%
$2.03 billion $1.27 billion
Apr 12 $0.322
-13.53%
$2.55 billion $1.61 billion
Apr 5 $0.373
+10.57%
$2.95 billion $1.25 billion
Mar 29 $0.337
-2.03%
$2.67 billion $1.46 billion
Mar 22 $0.344
-0.39%
$2.65 billion $861.37 million
Mar 15 $0.345
-6.00%
$2.61 billion $3.18 billion
Mar 8 $0.368
+139.85%
$2.78 billion $3.75 billion
Mar 1 $0.154
+33.09%
$1.15 billion $1.31 billion
Feb 22 $0.115
-21.18%
$848.61 million $850.95 million
Feb 15 $0.146
+14.61%
$1.05 billion $982.09 million
Feb 8 $0.128
+31.47%
$912.65 million $1.22 billion
Feb 1 $0.0971
+18.29%
$693.45 million $923.19 million
Jan 25 $0.0809
-12.05%
$561.97 million $512.44 million
Jan 18 $0.094
+53.06%
$652.75 million $1.95 billion
Jan 11 $0.0614
+25.52%
$416.08 million $460.75 million
Jan 4 $0.049
+48.46%
$331.02 million $838.11 million
Dec 28 $0.0329
+3.31%
$222.77 million $80.27 million
Dec 21 $0.0317
-13.12%
$209.61 million $91.71 million
Dec 14 $0.0368
+5.81%
$236.83 million $59.98 million
Dec 7 $0.0351
-5.71%
$224.29 million $53.26 million
Nov 30 $0.037
+9.73%
$236.13 million $78.65 million