Hedera Historical Data

HBAR Page 11
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 0.142
+1.87%
$ 5.42 billion $ 332.95 million
Nov 26, 2024 $ 0.139
+3.30%
$ 5.25 billion $ 352.45 million
Nov 25, 2024 $ 0.135
-8.31%
$ 5.08 billion $ 388.26 million
Nov 24, 2024 $ 0.147
-4.74%
$ 5.54 billion $ 797.66 million
Nov 23, 2024 $ 0.154
+5.09%
$ 5.82 billion $ 1.36 billion
Nov 22, 2024 $ 0.147
+15.88%
$ 5.53 billion $ 1.16 billion
Nov 21, 2024 $ 0.127
+3.89%
$ 4.78 billion $ 785.33 million
Nov 20, 2024 $ 0.122
-8.41%
$ 4.6 billion $ 675.95 million
Nov 19, 2024 $ 0.133
-7.82%
$ 5.02 billion $ 1.67 billion
Nov 18, 2024 $ 0.144
+59.87%
$ 5.44 billion $ 2.02 billion
Nov 17, 2024 $ 0.0903
-0.11%
$ 3.4 billion $ 322.55 million
Nov 16, 2024 $ 0.0904
+24.72%
$ 3.41 billion $ 777.93 million
Nov 15, 2024 $ 0.0725
+13.47%
$ 2.73 billion $ 359.6 million
Nov 14, 2024 $ 0.0638
+7.34%
$ 2.41 billion $ 236.22 million
Nov 13, 2024 $ 0.0595
-8.07%
$ 2.24 billion $ 216.22 million
Nov 12, 2024 $ 0.0647
+10.79%
$ 2.44 billion $ 399.31 million
Nov 11, 2024 $ 0.0584
+6.30%
$ 2.2 billion $ 110.15 million
Nov 10, 2024 $ 0.0549
+4.20%
$ 2.07 billion $ 110.82 million
Nov 9, 2024 $ 0.0527
+0.97%
$ 1.99 billion $ 39.77 million
Nov 8, 2024 $ 0.0522
+5.97%
$ 1.97 billion $ 76.87 million
Nov 7, 2024 $ 0.0493
+0.53%
$ 1.86 billion $ 41.49 million
Nov 6, 2024 $ 0.049
+6.28%
$ 1.85 billion $ 70.65 million
Nov 5, 2024 $ 0.0461
+8.41%
$ 1.74 billion $ 45.33 million
Nov 4, 2024 $ 0.0425
-0.77%
$ 1.6 billion $ 55.36 million
Nov 3, 2024 $ 0.0429
-4.49%
$ 1.62 billion $ 36.37 million
Nov 2, 2024 $ 0.0449
-1.59%
$ 1.69 billion $ 18.16 million
Nov 1, 2024 $ 0.0457
-1.49%
$ 1.72 billion $ 35.31 million
Oct 31, 2024 $ 0.0463
-4.70%
$ 1.75 billion $ 38.6 million
Oct 30, 2024 $ 0.0486
-2.09%
$ 1.83 billion $ 28.85 million
Oct 29, 2024 $ 0.0497
+1.75%
$ 1.87 billion $ 35.11 million
Oct 28, 2024 $ 0.0488
-0.16%
$ 1.84 billion $ 31.57 million
Oct 27, 2024 $ 0.0489
+1.40%
$ 1.84 billion $ 16.01 million
Oct 26, 2024 $ 0.0482
+1.08%
$ 1.82 billion $ 33.54 million
Oct 25, 2024 $ 0.0477
-6.65%
$ 1.8 billion $ 49.05 million
Oct 24, 2024 $ 0.0511
-0.46%
$ 1.93 billion $ 23.61 million
Oct 23, 2024 $ 0.0514
-2.24%
$ 1.94 billion $ 32 million
Oct 22, 2024 $ 0.0525
-0.65%
$ 1.98 billion $ 33.99 million
Oct 21, 2024 $ 0.0529
-5.53%
$ 1.99 billion $ 46.56 million
Oct 20, 2024 $ 0.0559
+4.69%
$ 2.11 billion $ 37.41 million
Oct 19, 2024 $ 0.0534
+3.20%
$ 2.01 billion $ 34.54 million
Oct 18, 2024 $ 0.0518
+1.34%
$ 1.95 billion $ 32.94 million
Oct 17, 2024 $ 0.0511
-4.48%
$ 1.92 billion $ 41.88 million
Oct 16, 2024 $ 0.0535
-4.73%
$ 2.01 billion $ 60.57 million
Oct 15, 2024 $ 0.0562
+5.14%
$ 2.11 billion $ 106.74 million
Oct 14, 2024 $ 0.0534
+4.29%
$ 2.01 billion $ 29.71 million
Oct 13, 2024 $ 0.0512
-0.66%
$ 1.93 billion $ 18.25 million
Oct 12, 2024 $ 0.0515
+0.36%
$ 1.94 billion $ 19.43 million
Oct 11, 2024 $ 0.0514
+1.99%
$ 1.93 billion $ 25.13 million
Oct 10, 2024 $ 0.0504
+0.28%
$ 1.9 billion $ 30.94 million
Oct 9, 2024 $ 0.0502
-4.09%
$ 1.89 billion $ 32.38 million