Hedera Historical Data

HBAR Page 25
Download
Date Close Price change Market cap Trading volume
Feb 17, 2023 $ 0.0854
+0.81%
$ 2.11 billion $ 84.47 million
Feb 16, 2023 $ 0.0848
-7.15%
$ 2.1 billion $ 124.62 million
Feb 15, 2023 $ 0.0913
+4.17%
$ 2.26 billion $ 114.17 million
Feb 14, 2023 $ 0.0876
+2.27%
$ 2.17 billion $ 151.51 million
Feb 13, 2023 $ 0.0857
-1.51%
$ 2.12 billion $ 254.19 million
Feb 12, 2023 $ 0.087
-1.42%
$ 2.15 billion $ 255.41 million
Feb 11, 2023 $ 0.0882
+16.03%
$ 2.18 billion $ 273.5 million
Feb 10, 2023 $ 0.0761
+5.86%
$ 1.88 billion $ 191.89 million
Feb 9, 2023 $ 0.0718
-4.32%
$ 1.78 billion $ 106.41 million
Feb 8, 2023 $ 0.0751
+0.33%
$ 1.86 billion $ 111.05 million
Feb 7, 2023 $ 0.0748
+10.60%
$ 1.85 billion $ 175.01 million
Feb 6, 2023 $ 0.0677
-3.30%
$ 1.67 billion $ 40.77 million
Feb 5, 2023 $ 0.07
-4.79%
$ 1.73 billion $ 61.1 million
Feb 4, 2023 $ 0.0735
+1.58%
$ 1.82 billion $ 73.94 million
Feb 3, 2023 $ 0.0723
+7.74%
$ 1.79 billion $ 101.21 million
Feb 2, 2023 $ 0.0671
-3.52%
$ 1.66 billion $ 73.68 million
Feb 1, 2023 $ 0.0696
+7.89%
$ 1.72 billion $ 75.42 million
Jan 31, 2023 $ 0.0645
+0.72%
$ 1.6 billion $ 40.06 million
Jan 30, 2023 $ 0.064
-7.78%
$ 1.58 billion $ 58.5 million
Jan 29, 2023 $ 0.0694
+3.77%
$ 1.72 billion $ 37.32 million
Jan 28, 2023 $ 0.0669
-3.68%
$ 1.66 billion $ 39.2 million
Jan 27, 2023 $ 0.0695
+3.68%
$ 1.72 billion $ 61.66 million
Jan 26, 2023 $ 0.067
-0.07%
$ 1.66 billion $ 51.24 million
Jan 25, 2023 $ 0.0671
+6.55%
$ 1.66 billion $ 97.93 million
Jan 24, 2023 $ 0.063
-7.98%
$ 1.56 billion $ 65.94 million
Jan 23, 2023 $ 0.0684
-0.69%
$ 1.69 billion $ 55.59 million
Jan 22, 2023 $ 0.0689
-4.37%
$ 1.7 billion $ 87.69 million
Jan 21, 2023 $ 0.072
-0.27%
$ 1.78 billion $ 110.19 million
Jan 20, 2023 $ 0.0722
+17.91%
$ 1.79 billion $ 195.29 million
Jan 19, 2023 $ 0.0613
+12.98%
$ 1.52 billion $ 80.24 million
Jan 18, 2023 $ 0.0542
-0.45%
$ 1.34 billion $ 97.28 million
Jan 17, 2023 $ 0.0545
+1.34%
$ 1.35 billion $ 46.61 million
Jan 16, 2023 $ 0.0537
+2.87%
$ 1.33 billion $ 65.57 million
Jan 15, 2023 $ 0.0522
-1.57%
$ 1.29 billion $ 44.23 million
Jan 14, 2023 $ 0.0531
+5.17%
$ 1.31 billion $ 78.03 million
Jan 13, 2023 $ 0.0505
+5.88%
$ 1.25 billion $ 41.28 million
Jan 12, 2023 $ 0.0477
+4.73%
$ 1.18 billion $ 54.87 million
Jan 11, 2023 $ 0.0455
+1.95%
$ 1.13 billion $ 36.03 million
Jan 10, 2023 $ 0.0446
+0.24%
$ 1.1 billion $ 51.88 million
Jan 9, 2023 $ 0.0445
+6.65%
$ 1.1 billion $ 45.61 million
Jan 8, 2023 $ 0.0417
+5.24%
$ 1.03 billion $ 28.99 million
Jan 7, 2023 $ 0.0397
+1.30%
$ 981.21 million $ 15.64 million
Jan 6, 2023 $ 0.0392
+2.04%
$ 968.61 million $ 23.58 million
Jan 5, 2023 $ 0.0384
-0.33%
$ 949.23 million $ 25.76 million
Jan 4, 2023 $ 0.0385
+0.95%
$ 952.4 million $ 29.72 million
Jan 3, 2023 $ 0.0381
-2.00%
$ 943.37 million $ 19.87 million
Jan 2, 2023 $ 0.0389
+2.24%
$ 962.6 million $ 29.67 million
Jan 1, 2023 $ 0.0381
+4.56%
$ 941.52 million $ 27.02 million
Dec 31, 2022 $ 0.0364
-2.99%
$ 900.44 million $ 27.98 million
Dec 30, 2022 $ 0.0375
-4.84%
$ 928.17 million $ 35.52 million