Hedera Historical Data

HBAR Page 7
Download
Date Close Price change Market cap Trading volume
Nov 23 $0.0337
-0.28%
$209.86 million $77.52 million
Nov 16 $0.0338
+7.91%
$204.8 million $44.45 million
Nov 9 $0.0313
+2.63%
$188.3 million $49.23 million
Nov 2 $0.0305
+4.05%
$183.25 million $26.76 million
Oct 26 $0.0293
-9.19%
$170.36 million $17.69 million
Oct 19 $0.0323
+2.24%
$187.61 million $24.86 million
Oct 12 $0.0316
-7.33%
$177.86 million $22.1 million
Oct 5 $0.0341
+9.81%
$190.23 million $35.35 million
Sep 28 $0.031
-1.83%
$173.08 million $21.37 million
Sep 21 $0.0316
-5.93%
$173.73 million $27.05 million
Sep 14 $0.0336
-9.09%
$178.51 million $30.14 million
Sep 7 $0.037
+1.15%
$195.44 million $32.68 million
Aug 31 $0.0365
-22.25%
$193.26 million $76.61 million
Aug 24 $0.047
-4.07%
$244.78 million $107.42 million
Aug 17 $0.049
-9.01%
$255.21 million $150.23 million
Aug 10 $0.0538
+19.50%
$271.37 million $268.94 million
Aug 3 $0.0452
+3.40%
$227.4 million $88.56 million
Jul 27 $0.0437
+5.66%
$219.49 million $131.11 million
Jul 20 $0.0413
+2.87%
$204.2 million $70.06 million
Jul 13 $0.0402
-6.39%
$191.79 million $47.87 million
Jul 6 $0.0429
+8.13%
$203.93 million $58.35 million
Jun 29 $0.0397
+3.36%
$188.58 million $43.74 million
Jun 22 $0.0384
-11.97%
$179.52 million $52.84 million
Jun 15 $0.0436
+6.19%
$196.47 million $89.67 million
Jun 8 $0.041
-7.74%
$184.18 million $49.39 million
Jun 1 $0.0445
+1.29%
$199.6 million $81.28 million
May 25 $0.0439
+18.00%
$193.37 million $218.91 million
May 18 $0.0372
+3.27%
$163.89 million $82.09 million
May 11 $0.036
+4.75%
$149.13 million $63.57 million
May 4 $0.0344
-12.56%
$140.3 million $93.33 million
Apr 27 $0.0393
+14.91%
$160.45 million $139.51 million
Apr 20 $0.0342
+3.95%
$136.29 million $45.91 million
Apr 13 $0.0329
-1.47%
$128.93 million $40.35 million
Apr 6 $0.0335
+1.55%
$129.93 million $67.73 million
Mar 30 $0.033
+7.41%
$127.98 million $61.76 million
Mar 23 $0.0307
-8.27%
$117.14 million $89.03 million
Mar 16 $0.0335
-15.66%
$-- $194.84 million
Mar 9 $0.0397
-21.16%
$-- $333.95 million
Mar 2 $0.0504
+46.75%
$-- $160.71 million
Feb 24 $0.0343
-19.94%
$113.3 million $65.81 million
Feb 17 $0.0428
-17.38%
$-- $115.35 million
Feb 10 $0.0519
+154.49%
$-- $531.49 million
Feb 3 $0.0204
+56.16%
$-- $46.16 million
Jan 27 $0.013
+12.43%
$-- $7.25 million
Jan 20 $0.0116
+8.22%
$-- $7.86 million
Jan 13 $0.0107
-2.08%
$-- $9 million
Jan 6 $0.011
-5.52%
$-- $9.33 million
Dec 30 $0.0116
-11.76%
$-- $15.49 million
Dec 23 $0.0131
-29.43%
$-- $8.7 million
Dec 16 $0.0186
-18.59%
$-- $11.5 million