Hedera Historical Data

HBAR Page 13
Download
Date Close Price change Market cap Trading volume
Oct 3, 2024 $ 0.0517
+0.20%
$ 1.95 billion $ 47.87 million
Oct 2, 2024 $ 0.0516
-2.26%
$ 1.94 billion $ 45.14 million
Oct 1, 2024 $ 0.0528
-8.11%
$ 1.99 billion $ 58.25 million
Sep 30, 2024 $ 0.0575
-6.39%
$ 2.16 billion $ 41.38 million
Sep 29, 2024 $ 0.0614
+0.26%
$ 2.31 billion $ 32.58 million
Sep 28, 2024 $ 0.0612
-1.16%
$ 2.3 billion $ 36.99 million
Sep 27, 2024 $ 0.0619
+0.38%
$ 2.33 billion $ 45.74 million
Sep 26, 2024 $ 0.0617
+5.57%
$ 2.32 billion $ 49.75 million
Sep 25, 2024 $ 0.0585
+1.16%
$ 2.2 billion $ 59.45 million
Sep 24, 2024 $ 0.0578
-0.28%
$ 2.17 billion $ 41.53 million
Sep 23, 2024 $ 0.058
+7.74%
$ 2.15 billion $ 51.13 million
Sep 22, 2024 $ 0.0538
-4.12%
$ 1.99 billion $ 31.29 million
Sep 21, 2024 $ 0.0561
+6.18%
$ 2.08 billion $ 45.07 million
Sep 20, 2024 $ 0.0528
+2.18%
$ 1.95 billion $ 42.21 million
Sep 19, 2024 $ 0.0517
+1.91%
$ 1.91 billion $ 45.06 million
Sep 18, 2024 $ 0.0507
+1.66%
$ 1.87 billion $ 24.33 million
Sep 17, 2024 $ 0.0498
+0.88%
$ 1.84 billion $ 23.59 million
Sep 16, 2024 $ 0.0494
-1.32%
$ 1.83 billion $ 20.2 million
Sep 15, 2024 $ 0.0501
-3.05%
$ 1.85 billion $ 16.64 million
Sep 14, 2024 $ 0.0517
-1.42%
$ 1.91 billion $ 14.67 million
Sep 13, 2024 $ 0.0524
+3.52%
$ 1.94 billion $ 23.24 million
Sep 12, 2024 $ 0.0506
+1.24%
$ 1.87 billion $ 22.09 million
Sep 11, 2024 $ 0.05
-1.85%
$ 1.85 billion $ 28.09 million
Sep 10, 2024 $ 0.0509
-0.27%
$ 1.88 billion $ 24.31 million
Sep 9, 2024 $ 0.0511
+3.37%
$ 1.89 billion $ 26.85 million
Sep 8, 2024 $ 0.0494
+1.79%
$ 1.83 billion $ 20.5 million
Sep 7, 2024 $ 0.0485
+2.96%
$ 1.74 billion $ 19.31 million
Sep 6, 2024 $ 0.0471
-2.15%
$ 1.69 billion $ 41.4 million
Sep 5, 2024 $ 0.0482
-2.33%
$ 1.73 billion $ 28.14 million
Sep 4, 2024 $ 0.0493
+0.82%
$ 1.77 billion $ 36.3 million
Sep 3, 2024 $ 0.0489
-3.62%
$ 1.76 billion $ 27.68 million
Sep 2, 2024 $ 0.0508
+5.84%
$ 1.82 billion $ 30.14 million
Sep 1, 2024 $ 0.048
-3.96%
$ 1.72 billion $ 28.65 million
Aug 31, 2024 $ 0.05
-2.65%
$ 1.79 billion $ 18.02 million
Aug 30, 2024 $ 0.0513
+0.44%
$ 1.84 billion $ 31.97 million
Aug 29, 2024 $ 0.0511
-0.21%
$ 1.83 billion $ 34.7 million
Aug 28, 2024 $ 0.0513
-2.45%
$ 1.84 billion $ 52.89 million
Aug 27, 2024 $ 0.0526
-6.14%
$ 1.89 billion $ 46.21 million
Aug 26, 2024 $ 0.056
-4.94%
$ 2.01 billion $ 37.9 million
Aug 25, 2024 $ 0.0589
-2.45%
$ 2.11 billion $ 35.73 million
Aug 24, 2024 $ 0.0604
+1.77%
$ 2.17 billion $ 39.58 million
Aug 23, 2024 $ 0.0593
+7.49%
$ 2.13 billion $ 56.18 million
Aug 22, 2024 $ 0.0552
+1.00%
$ 1.98 billion $ 40.49 million
Aug 21, 2024 $ 0.0547
+1.87%
$ 1.96 billion $ 40.3 million
Aug 20, 2024 $ 0.0537
-1.12%
$ 1.93 billion $ 33.64 million
Aug 19, 2024 $ 0.0543
+2.32%
$ 1.95 billion $ 34.91 million
Aug 18, 2024 $ 0.0531
+0.96%
$ 1.9 billion $ 26.71 million
Aug 17, 2024 $ 0.0526
+1.28%
$ 1.89 billion $ 18.53 million
Aug 16, 2024 $ 0.0519
+0.02%
$ 1.86 billion $ 36.9 million
Aug 15, 2024 $ 0.0519
-3.26%
$ 1.86 billion $ 44.17 million