Hedera Historical Data

HBAR Page 17
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.107
-3.16%
$ 3.59 billion $ 65.8 million
Mar 21, 2024 $ 0.11
-1.26%
$ 3.71 billion $ 85.53 million
Mar 20, 2024 $ 0.111
+9.88%
$ 3.76 billion $ 120.45 million
Mar 19, 2024 $ 0.101
-9.29%
$ 3.42 billion $ 177.1 million
Mar 18, 2024 $ 0.112
-3.93%
$ 3.77 billion $ 109 million
Mar 17, 2024 $ 0.116
+4.96%
$ 3.92 billion $ 101.89 million
Mar 16, 2024 $ 0.111
-7.85%
$ 3.74 billion $ 129.54 million
Mar 15, 2024 $ 0.12
-5.23%
$ 4.05 billion $ 166.25 million
Mar 14, 2024 $ 0.127
-4.21%
$ 4.28 billion $ 141.4 million
Mar 13, 2024 $ 0.133
-0.43%
$ 4.46 billion $ 238.01 million
Mar 12, 2024 $ 0.133
+0.34%
$ 4.48 billion $ 154.17 million
Mar 11, 2024 $ 0.133
+5.46%
$ 4.47 billion $ 148.19 million
Mar 10, 2024 $ 0.126
-3.66%
$ 4.24 billion $ 110.57 million
Mar 9, 2024 $ 0.131
+0.09%
$ 4.4 billion $ 78.45 million
Mar 8, 2024 $ 0.13
-2.48%
$ 4.4 billion $ 188.3 million
Mar 7, 2024 $ 0.134
+6.27%
$ 4.51 billion $ 253.97 million
Mar 6, 2024 $ 0.126
+12.98%
$ 4.24 billion $ 222.96 million
Mar 5, 2024 $ 0.111
-4.94%
$ 3.75 billion $ 464.17 million
Mar 4, 2024 $ 0.117
+3.78%
$ 3.95 billion $ 198.44 million
Mar 3, 2024 $ 0.113
-2.16%
$ 3.8 billion $ 115.71 million
Mar 2, 2024 $ 0.115
-1.10%
$ 3.89 billion $ 181.57 million
Mar 1, 2024 $ 0.117
+2.13%
$ 3.93 billion $ 115.76 million
Feb 29, 2024 $ 0.114
+0.81%
$ 3.85 billion $ 247.91 million
Feb 28, 2024 $ 0.113
+4.79%
$ 3.82 billion $ 294.92 million
Feb 27, 2024 $ 0.108
-3.06%
$ 3.64 billion $ 119.25 million
Feb 26, 2024 $ 0.112
+2.16%
$ 3.76 billion $ 143.48 million
Feb 25, 2024 $ 0.109
-0.80%
$ 3.68 billion $ 93.23 million
Feb 24, 2024 $ 0.11
+0.64%
$ 3.71 billion $ 119.53 million
Feb 23, 2024 $ 0.109
-5.86%
$ 3.69 billion $ 191.63 million
Feb 22, 2024 $ 0.116
+11.21%
$ 3.91 billion $ 348.03 million
Feb 21, 2024 $ 0.105
-2.66%
$ 3.52 billion $ 307.89 million
Feb 20, 2024 $ 0.107
-4.04%
$ 3.62 billion $ 472.61 million
Feb 19, 2024 $ 0.112
+24.70%
$ 3.77 billion $ 591.75 million
Feb 18, 2024 $ 0.0897
+7.55%
$ 3.02 billion $ 134.38 million
Feb 17, 2024 $ 0.0834
-2.47%
$ 2.81 billion $ 57.82 million
Feb 16, 2024 $ 0.0856
+3.27%
$ 2.88 billion $ 87.99 million
Feb 15, 2024 $ 0.0828
+0.47%
$ 2.79 billion $ 82.19 million
Feb 14, 2024 $ 0.0825
+1.24%
$ 2.78 billion $ 80.43 million
Feb 13, 2024 $ 0.0814
+2.24%
$ 2.74 billion $ 82.18 million
Feb 12, 2024 $ 0.0797
+1.73%
$ 2.68 billion $ 48.94 million
Feb 11, 2024 $ 0.0783
-0.72%
$ 2.64 billion $ 41.95 million
Feb 10, 2024 $ 0.0789
-0.61%
$ 2.66 billion $ 42.38 million
Feb 9, 2024 $ 0.0794
+4.47%
$ 2.67 billion $ 78.36 million
Feb 8, 2024 $ 0.076
+0.12%
$ 2.56 billion $ 89.38 million
Feb 7, 2024 $ 0.0759
+1.07%
$ 2.55 billion $ 136.37 million
Feb 6, 2024 $ 0.0751
+7.98%
$ 2.53 billion $ 181.81 million
Feb 5, 2024 $ 0.0695
+1.70%
$ 2.34 billion $ 33.08 million
Feb 4, 2024 $ 0.0684
-1.39%
$ 2.3 billion $ 27.62 million
Feb 3, 2024 $ 0.0693
+0.15%
$ 2.33 billion $ 30.48 million
Feb 2, 2024 $ 0.0692
-1.49%
$ 2.33 billion $ 53.28 million