Hedera Historical Data

HBAR Page 17
Download
Date Close Price change Market cap Trading volume
Feb 1, 2024 $ 0.0703
+0.96%
$ 2.37 billion $ 53.4 million
Jan 31, 2024 $ 0.0696
-4.64%
$ 2.34 billion $ 70.96 million
Jan 30, 2024 $ 0.073
-1.94%
$ 2.46 billion $ 51.59 million
Jan 29, 2024 $ 0.0744
+1.41%
$ 2.5 billion $ 38.7 million
Jan 28, 2024 $ 0.0734
-1.39%
$ 2.47 billion $ 34.36 million
Jan 27, 2024 $ 0.0744
-0.12%
$ 2.5 billion $ 27.41 million
Jan 26, 2024 $ 0.0745
+4.49%
$ 2.51 billion $ 39.13 million
Jan 25, 2024 $ 0.0713
-1.35%
$ 2.4 billion $ 34.97 million
Jan 24, 2024 $ 0.0723
+2.30%
$ 2.43 billion $ 50.01 million
Jan 23, 2024 $ 0.0706
-0.97%
$ 2.38 billion $ 69.88 million
Jan 22, 2024 $ 0.0713
-5.49%
$ 2.4 billion $ 61.49 million
Jan 21, 2024 $ 0.0755
-1.23%
$ 2.54 billion $ 33.83 million
Jan 20, 2024 $ 0.0764
+1.12%
$ 2.57 billion $ 33.17 million
Jan 19, 2024 $ 0.0756
+0.39%
$ 2.54 billion $ 74.77 million
Jan 18, 2024 $ 0.0753
-4.72%
$ 2.53 billion $ 61.95 million
Jan 17, 2024 $ 0.079
-1.94%
$ 2.66 billion $ 61.11 million
Jan 16, 2024 $ 0.0806
+3.62%
$ 2.71 billion $ 73.72 million
Jan 15, 2024 $ 0.0777
+0.85%
$ 2.62 billion $ 61.98 million
Jan 14, 2024 $ 0.0771
-5.04%
$ 2.59 billion $ 62.77 million
Jan 13, 2024 $ 0.0812
+1.39%
$ 2.73 billion $ 74.66 million
Jan 12, 2024 $ 0.0801
-4.93%
$ 2.69 billion $ 114.44 million
Jan 11, 2024 $ 0.0842
+0.99%
$ 2.83 billion $ 120.58 million
Jan 10, 2024 $ 0.0834
+7.55%
$ 2.8 billion $ 124.37 million
Jan 9, 2024 $ 0.0775
-4.84%
$ 2.61 billion $ 96.87 million
Jan 8, 2024 $ 0.0815
+8.07%
$ 2.74 billion $ 130.24 million
Jan 7, 2024 $ 0.0754
-5.33%
$ 2.54 billion $ 74.37 million
Jan 6, 2024 $ 0.0796
-6.17%
$ 2.68 billion $ 89.98 million
Jan 5, 2024 $ 0.0849
-3.67%
$ 2.85 billion $ 118.74 million
Jan 4, 2024 $ 0.0881
-0.91%
$ 2.96 billion $ 111.15 million
Jan 3, 2024 $ 0.0889
-8.59%
$ 2.99 billion $ 226.44 million
Jan 2, 2024 $ 0.0973
+6.31%
$ 3.27 billion $ 250.19 million
Jan 1, 2024 $ 0.0915
+6.06%
$ 3.08 billion $ 74.78 million
Dec 31, 2023 $ 0.0863
-1.03%
$ 2.9 billion $ 69.98 million
Dec 30, 2023 $ 0.0872
-2.50%
$ 2.93 billion $ 59.66 million
Dec 29, 2023 $ 0.0894
-0.37%
$ 3 billion $ 85.69 million
Dec 28, 2023 $ 0.0897
-3.01%
$ 3.02 billion $ 107.3 million
Dec 27, 2023 $ 0.0925
+2.48%
$ 3.11 billion $ 101.54 million
Dec 26, 2023 $ 0.0903
-2.43%
$ 3.03 billion $ 125.71 million
Dec 25, 2023 $ 0.0925
+2.21%
$ 3.11 billion $ 92.27 million
Dec 24, 2023 $ 0.0905
-0.85%
$ 3.04 billion $ 125.8 million
Dec 23, 2023 $ 0.0913
-0.05%
$ 3.07 billion $ 71.21 million
Dec 22, 2023 $ 0.0913
-0.45%
$ 3.07 billion $ 134.85 million
Dec 21, 2023 $ 0.0917
+5.01%
$ 3.08 billion $ 135.86 million
Dec 20, 2023 $ 0.0874
+6.90%
$ 2.94 billion $ 161.63 million
Dec 19, 2023 $ 0.0817
+2.19%
$ 2.75 billion $ 92.64 million
Dec 18, 2023 $ 0.08
+1.36%
$ 2.69 billion $ 106.13 million
Dec 17, 2023 $ 0.0789
-1.90%
$ 2.65 billion $ 69.36 million
Dec 16, 2023 $ 0.0804
-0.72%
$ 2.7 billion $ 81.12 million
Dec 15, 2023 $ 0.081
-3.52%
$ 2.72 billion $ 147.78 million
Dec 14, 2023 $ 0.084
+8.55%
$ 2.82 billion $ 148.62 million