Hedera Historical Data

HBAR Page 18
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.0774
+1.89%
$ 2.6 billion $ 145.46 million
Dec 12, 2023 $ 0.0759
+6.42%
$ 2.55 billion $ 89.91 million
Dec 11, 2023 $ 0.0714
-5.40%
$ 2.4 billion $ 123.63 million
Dec 10, 2023 $ 0.0754
+1.03%
$ 2.53 billion $ 83.7 million
Dec 9, 2023 $ 0.0747
+0.37%
$ 2.51 billion $ 109.61 million
Dec 8, 2023 $ 0.0744
+6.87%
$ 2.5 billion $ 95.12 million
Dec 7, 2023 $ 0.0696
-0.11%
$ 2.34 billion $ 82.15 million
Dec 6, 2023 $ 0.0697
+4.91%
$ 2.34 billion $ 169.94 million
Dec 5, 2023 $ 0.0664
+3.74%
$ 2.23 billion $ 89.01 million
Dec 4, 2023 $ 0.064
+2.52%
$ 2.15 billion $ 110.43 million
Dec 3, 2023 $ 0.0624
-0.09%
$ 2.1 billion $ 43.36 million
Dec 2, 2023 $ 0.0625
+2.62%
$ 2.1 billion $ 46.12 million
Dec 1, 2023 $ 0.0609
+0.87%
$ 2.04 billion $ 45.08 million
Nov 30, 2023 $ 0.0604
+0.26%
$ 2.03 billion $ 47.01 million
Nov 29, 2023 $ 0.0602
-1.42%
$ 2.02 billion $ 48.65 million
Nov 28, 2023 $ 0.0611
-1.12%
$ 2.05 billion $ 54.56 million
Nov 27, 2023 $ 0.0618
-2.01%
$ 2.07 billion $ 59.07 million
Nov 26, 2023 $ 0.0631
-0.89%
$ 2.12 billion $ 52.85 million
Nov 25, 2023 $ 0.0636
+1.87%
$ 2.14 billion $ 45.55 million
Nov 24, 2023 $ 0.0624
+1.34%
$ 2.1 billion $ 56.59 million
Nov 23, 2023 $ 0.0616
-1.69%
$ 2.07 billion $ 61.06 million
Nov 22, 2023 $ 0.0627
+6.46%
$ 2.1 billion $ 81.52 million
Nov 21, 2023 $ 0.0589
-12.31%
$ 1.98 billion $ 118.4 million
Nov 20, 2023 $ 0.0672
+7.16%
$ 2.25 billion $ 146.03 million
Nov 19, 2023 $ 0.0627
+0.85%
$ 2.1 billion $ 51.17 million
Nov 18, 2023 $ 0.0622
-3.90%
$ 2.09 billion $ 98.9 million
Nov 17, 2023 $ 0.0647
+5.65%
$ 2.17 billion $ 188.4 million
Nov 16, 2023 $ 0.0613
-1.09%
$ 2.06 billion $ 101.33 million
Nov 15, 2023 $ 0.0619
+5.17%
$ 2.08 billion $ 82.5 million
Nov 14, 2023 $ 0.0589
-0.50%
$ 1.98 billion $ 86.04 million
Nov 13, 2023 $ 0.0592
-4.86%
$ 1.99 billion $ 75.54 million
Nov 12, 2023 $ 0.0622
+0.31%
$ 2.09 billion $ 89.32 million
Nov 11, 2023 $ 0.062
-1.45%
$ 2.08 billion $ 110.29 million
Nov 10, 2023 $ 0.063
+4.96%
$ 2.11 billion $ 91.81 million
Nov 9, 2023 $ 0.06
-1.03%
$ 2.01 billion $ 127.63 million
Nov 8, 2023 $ 0.0606
+4.98%
$ 2.03 billion $ 86.77 million
Nov 7, 2023 $ 0.0577
-2.61%
$ 1.94 billion $ 125.29 million
Nov 6, 2023 $ 0.0593
+4.68%
$ 1.99 billion $ 46.66 million
Nov 5, 2023 $ 0.0566
+0.32%
$ 1.9 billion $ 48.16 million
Nov 4, 2023 $ 0.0564
+2.18%
$ 1.89 billion $ 34.66 million
Nov 3, 2023 $ 0.0552
-1.19%
$ 1.85 billion $ 60.48 million
Nov 2, 2023 $ 0.0559
+3.96%
$ 1.87 billion $ 131.66 million
Nov 1, 2023 $ 0.0538
+2.33%
$ 1.8 billion $ 89.75 million
Oct 31, 2023 $ 0.0526
-2.28%
$ 1.76 billion $ 77.2 million
Oct 30, 2023 $ 0.0538
+2.47%
$ 1.8 billion $ 65.45 million
Oct 29, 2023 $ 0.0525
+1.07%
$ 1.76 billion $ 35.28 million
Oct 28, 2023 $ 0.052
+1.97%
$ 1.74 billion $ 33.26 million
Oct 27, 2023 $ 0.051
-3.84%
$ 1.71 billion $ 75.71 million
Oct 26, 2023 $ 0.053
+1.63%
$ 1.78 billion $ 113.42 million
Oct 25, 2023 $ 0.0522
+1.45%
$ 1.75 billion $ 51.99 million