Hedera Historical Data

HBAR Page 10
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 0.363
+12.61%
$ 13.88 billion $ 2.27 billion
Jan 15, 2025 $ 0.322
+12.19%
$ 12.34 billion $ 978.47 million
Jan 14, 2025 $ 0.287
+4.47%
$ 11 billion $ 417.85 million
Jan 13, 2025 $ 0.275
-0.94%
$ 10.52 billion $ 535.46 million
Jan 12, 2025 $ 0.278
-4.90%
$ 10.63 billion $ 321.44 million
Jan 11, 2025 $ 0.292
+3.53%
$ 11.17 billion $ 380.18 million
Jan 10, 2025 $ 0.282
+4.85%
$ 10.79 billion $ 492.8 million
Jan 9, 2025 $ 0.269
-5.54%
$ 10.29 billion $ 503.73 million
Jan 8, 2025 $ 0.285
-1.79%
$ 10.9 billion $ 689.12 million
Jan 7, 2025 $ 0.29
-5.77%
$ 11.1 billion $ 1.01 billion
Jan 6, 2025 $ 0.308
+2.13%
$ 11.77 billion $ 546.8 million
Jan 5, 2025 $ 0.301
-1.46%
$ 11.53 billion $ 399.23 million
Jan 4, 2025 $ 0.306
-2.38%
$ 11.7 billion $ 513.98 million
Jan 3, 2025 $ 0.313
+7.23%
$ 11.98 billion $ 896.43 million
Jan 2, 2025 $ 0.292
-0.94%
$ 11.18 billion $ 655.86 million
Jan 1, 2025 $ 0.295
+9.64%
$ 11.28 billion $ 761.83 million
Dec 31, 2024 $ 0.269
-3.25%
$ 10.29 billion $ 476.05 million
Dec 30, 2024 $ 0.278
-0.31%
$ 10.63 billion $ 606.52 million
Dec 29, 2024 $ 0.279
-5.45%
$ 10.67 billion $ 532.6 million
Dec 28, 2024 $ 0.295
+6.72%
$ 11.28 billion $ 549.03 million
Dec 27, 2024 $ 0.276
-2.99%
$ 10.57 billion $ 681.44 million
Dec 26, 2024 $ 0.285
-9.18%
$ 10.9 billion $ 723.2 million
Dec 25, 2024 $ 0.314
-5.14%
$ 12 billion $ 996.74 million
Dec 24, 2024 $ 0.331
+13.35%
$ 12.65 billion $ 1.7 billion
Dec 23, 2024 $ 0.292
+9.78%
$ 11.16 billion $ 918.32 million
Dec 22, 2024 $ 0.266
+4.60%
$ 10.16 billion $ 754.88 million
Dec 21, 2024 $ 0.254
-6.29%
$ 9.71 billion $ 881.15 million
Dec 20, 2024 $ 0.271
+0.78%
$ 10.36 billion $ 1.8 billion
Dec 19, 2024 $ 0.269
-1.49%
$ 10.28 billion $ 1.66 billion
Dec 18, 2024 $ 0.273
-4.02%
$ 10.44 billion $ 1.52 billion
Dec 17, 2024 $ 0.284
+0.73%
$ 10.87 billion $ 913.59 million
Dec 16, 2024 $ 0.282
-4.42%
$ 10.79 billion $ 699.1 million
Dec 15, 2024 $ 0.295
+0.43%
$ 11.29 billion $ 472.32 million
Dec 14, 2024 $ 0.294
-6.47%
$ 11.25 billion $ 617.48 million
Dec 13, 2024 $ 0.315
+7.82%
$ 12.02 billion $ 1.37 billion
Dec 12, 2024 $ 0.292
-2.67%
$ 11.15 billion $ 1.19 billion
Dec 11, 2024 $ 0.3
+3.52%
$ 11.46 billion $ 1.24 billion
Dec 10, 2024 $ 0.289
+2.86%
$ 11.07 billion $ 1.98 billion
Dec 9, 2024 $ 0.281
-15.14%
$ 10.76 billion $ 1.43 billion
Dec 8, 2024 $ 0.332
-0.06%
$ 12.68 billion $ 1.1 billion
Dec 7, 2024 $ 0.332
-9.62%
$ 12.69 billion $ 2.65 billion
Dec 6, 2024 $ 0.367
+26.06%
$ 14.02 billion $ 2.23 billion
Dec 5, 2024 $ 0.291
+1.45%
$ 11.11 billion $ 2.3 billion
Dec 4, 2024 $ 0.287
-9.13%
$ 10.96 billion $ 2.66 billion
Dec 3, 2024 $ 0.316
+1.34%
$ 12.06 billion $ 5.92 billion
Dec 2, 2024 $ 0.312
+49.27%
$ 11.91 billion $ 4.37 billion
Dec 1, 2024 $ 0.209
+23.13%
$ 7.97 billion $ 1.73 billion
Nov 30, 2024 $ 0.169
-4.91%
$ 6.47 billion $ 713.5 million
Nov 29, 2024 $ 0.178
+23.11%
$ 6.81 billion $ 992.54 million
Nov 28, 2024 $ 0.145
+2.11%
$ 5.53 billion $ 261.84 million