Hedera Historical Data

HBAR Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 0.23
+3.65%
$ -- $ 2.1 billion
Jan 2022 $ 0.222
-23.66%
$ 4.14 billion $ 2.76 billion
Dec 2021 $ 0.291
-16.49%
$ 4.1 billion $ 2.42 billion
Nov 2021 $ 0.349
-14.36%
$ 4.79 billion $ 3.32 billion
Oct 2021 $ 0.407
+20.46%
$ 4.33 billion $ 4.12 billion
Sep 2021 $ 0.338
+34.19%
$ 3.48 billion $ 7.86 billion
Aug 2021 $ 0.252
+17.57%
$ 2.38 billion $ 2.23 billion
Jul 2021 $ 0.215
+10.30%
$ 1.97 billion $ 1.37 billion
Jun 2021 $ 0.195
-16.65%
$ 1.71 billion $ 1.93 billion
May 2021 $ 0.218
-28.45%
$ 1.84 billion $ 6.44 billion
Apr 2021 $ 0.305
-17.59%
$ 2.47 billion $ 5.16 billion
Mar 2021 $ 0.397
+243.86%
$ 3.08 billion $ 10.09 billion
Feb 2021 $ 0.115
+40.64%
$ 848.61 million $ 3.97 billion
Jan 2021 $ 0.0809
+154.97%
$ 561.97 million $ 3.79 billion
Dec 2020 $ 0.0318
-7.38%
$ 209.65 million $ 322.69 million
Nov 2020 $ 0.0335
+14.25%
$ 208.65 million $ 205.59 million
Oct 2020 $ 0.0293
-7.83%
$ 170.15 million $ 108.56 million
Sep 2020 $ 0.0318
-30.43%
$ 174.64 million $ 165.57 million
Aug 2020 $ 0.0457
+2.30%
$ 238.05 million $ 667.51 million
Jul 2020 $ 0.0447
+16.01%
$ 221.05 million $ 301.3 million
Jun 2020 $ 0.0385
-12.28%
$ 180.41 million $ 282.94 million
May 2020 $ 0.0439
+24.36%
$ 193.37 million $ 563.17 million
Apr 2020 $ 0.0353
+10.36%
$ 140.47 million $ 234.91 million
Mar 2020 $ 0.032
-6.47%
$ 122.06 million $ 799.4 million
Feb 2020 $ 0.0342
+162.12%
$ 112.96 million $ 755.04 million
Jan 2020 $ 0.0131
+27.82%
$ -- $ 42.07 million
Dec 2019 $ 0.0102
-59.08%
$ -- $ 65.08 million
Nov 2019 $ 0.025
-24.81%
$ -- $ 72.63 million
Oct 2019 $ 0.0332
-12.31%
$ -- $ 132.92 million
Sep 2019 $ 0.0379
-85.37%
$ -- $ 157.61 million
Download