Hedera Historical Data

HBAR Page 19
Download
Date Close Price change Market cap Trading volume
Oct 24, 2023 $ 0.0514
-0.55%
$ 1.72 billion $ 113.63 million
Oct 23, 2023 $ 0.0517
+3.52%
$ 1.73 billion $ 69.95 million
Oct 22, 2023 $ 0.0499
+1.91%
$ 1.67 billion $ 47.96 million
Oct 21, 2023 $ 0.049
+3.33%
$ 1.64 billion $ 38.97 million
Oct 20, 2023 $ 0.0474
+3.65%
$ 1.59 billion $ 48.65 million
Oct 19, 2023 $ 0.0458
-3.83%
$ 1.53 billion $ 46.09 million
Oct 18, 2023 $ 0.0476
+1.59%
$ 1.6 billion $ 89.61 million
Oct 17, 2023 $ 0.0468
-1.43%
$ 1.57 billion $ 33.73 million
Oct 16, 2023 $ 0.0475
+1.24%
$ 1.59 billion $ 38.63 million
Oct 15, 2023 $ 0.047
-0.24%
$ 1.57 billion $ 26.59 million
Oct 14, 2023 $ 0.0471
+0.59%
$ 1.58 billion $ 22.7 million
Oct 13, 2023 $ 0.0468
+2.15%
$ 1.57 billion $ 29.24 million
Oct 12, 2023 $ 0.0458
-1.95%
$ 1.53 billion $ 35.37 million
Oct 11, 2023 $ 0.0467
-0.68%
$ 1.57 billion $ 31.4 million
Oct 10, 2023 $ 0.0471
+0.85%
$ 1.58 billion $ 30.79 million
Oct 9, 2023 $ 0.0467
-2.53%
$ 1.56 billion $ 39.73 million
Oct 8, 2023 $ 0.0479
-0.16%
$ 1.6 billion $ 22.22 million
Oct 7, 2023 $ 0.0479
-1.15%
$ 1.61 billion $ 32.13 million
Oct 6, 2023 $ 0.0485
+0.69%
$ 1.62 billion $ 45.75 million
Oct 5, 2023 $ 0.0482
-1.42%
$ 1.61 billion $ 41.25 million
Oct 4, 2023 $ 0.0489
-1.05%
$ 1.63 billion $ 56.57 million
Oct 3, 2023 $ 0.0494
-1.23%
$ 1.65 billion $ 69.85 million
Oct 2, 2023 $ 0.05
-1.22%
$ 1.67 billion $ 70.12 million
Oct 1, 2023 $ 0.0506
+1.50%
$ 1.69 billion $ 40.4 million
Sep 30, 2023 $ 0.0499
+0.66%
$ 1.66 billion $ 16.78 million
Sep 29, 2023 $ 0.0495
-0.78%
$ 1.65 billion $ 36.26 million
Sep 28, 2023 $ 0.0499
+0.89%
$ 1.67 billion $ 44.15 million
Sep 27, 2023 $ 0.0495
+0.19%
$ 1.65 billion $ 34.44 million
Sep 26, 2023 $ 0.0494
-2.34%
$ 1.65 billion $ 27.67 million
Sep 25, 2023 $ 0.0506
+0.63%
$ 1.69 billion $ 28.08 million
Sep 24, 2023 $ 0.0503
-4.12%
$ 1.68 billion $ 19.74 million
Sep 23, 2023 $ 0.0524
+3.32%
$ 1.75 billion $ 23.92 million
Sep 22, 2023 $ 0.0507
+0.28%
$ 1.69 billion $ 18.35 million
Sep 21, 2023 $ 0.0506
-0.30%
$ 1.68 billion $ 24.47 million
Sep 20, 2023 $ 0.0507
-0.85%
$ 1.69 billion $ 22.33 million
Sep 19, 2023 $ 0.0512
+1.63%
$ 1.7 billion $ 21.1 million
Sep 18, 2023 $ 0.0504
+0.70%
$ 1.67 billion $ 27.48 million
Sep 17, 2023 $ 0.05
-4.46%
$ 1.66 billion $ 25.39 million
Sep 16, 2023 $ 0.0523
-0.09%
$ 1.74 billion $ 34.35 million
Sep 15, 2023 $ 0.0524
+0.68%
$ 1.74 billion $ 45.32 million
Sep 14, 2023 $ 0.052
+4.38%
$ 1.73 billion $ 131.11 million
Sep 13, 2023 $ 0.0498
+5.64%
$ 1.66 billion $ 40.91 million
Sep 12, 2023 $ 0.0472
+0.93%
$ 1.57 billion $ 31.02 million
Sep 11, 2023 $ 0.0468
-2.94%
$ 1.55 billion $ 43.98 million
Sep 10, 2023 $ 0.0482
-2.35%
$ 1.6 billion $ 32.22 million
Sep 9, 2023 $ 0.0493
-1.66%
$ 1.64 billion $ 17.24 million
Sep 8, 2023 $ 0.0502
+0.32%
$ 1.67 billion $ 30.16 million
Sep 7, 2023 $ 0.05
+1.22%
$ 1.66 billion $ 27.52 million
Sep 6, 2023 $ 0.0494
-0.56%
$ 1.64 billion $ 38.71 million
Sep 5, 2023 $ 0.0497
+2.00%
$ 1.65 billion $ 40.81 million