Hedera Historical Data

HBAR Page 26
Download
Date Close Price change Market cap Trading volume
Dec 29, 2022 $ 0.0394
-2.98%
$ 975.44 million $ 26.98 million
Dec 28, 2022 $ 0.0406
-3.76%
$ 1.01 billion $ 24.9 million
Dec 27, 2022 $ 0.0422
-3.84%
$ 1.04 billion $ 19.87 million
Dec 26, 2022 $ 0.0439
+0.92%
$ 1.09 billion $ 9.76 million
Dec 25, 2022 $ 0.0435
-0.73%
$ 1.08 billion $ 12.98 million
Dec 24, 2022 $ 0.0438
+0.64%
$ 1.08 billion $ 19.41 million
Dec 23, 2022 $ 0.0436
+0.34%
$ 1.08 billion $ 12.05 million
Dec 22, 2022 $ 0.0434
+1.68%
$ 1.07 billion $ 19.66 million
Dec 21, 2022 $ 0.0427
-0.30%
$ 1.06 billion $ 19.82 million
Dec 20, 2022 $ 0.0428
+4.66%
$ 1.06 billion $ 15.46 million
Dec 19, 2022 $ 0.0409
-6.76%
$ 1.01 billion $ 24.31 million
Dec 18, 2022 $ 0.0439
+2.10%
$ 1.09 billion $ 14.19 million
Dec 17, 2022 $ 0.043
+1.78%
$ 1.06 billion $ 15.26 million
Dec 16, 2022 $ 0.0422
-7.88%
$ 1.04 billion $ 38.5 million
Dec 15, 2022 $ 0.0458
-1.89%
$ 1.13 billion $ 20.32 million
Dec 14, 2022 $ 0.0467
-2.26%
$ 1.16 billion $ 19.2 million
Dec 13, 2022 $ 0.0478
+1.01%
$ 1.18 billion $ 23.85 million
Dec 12, 2022 $ 0.0473
-1.25%
$ 1.17 billion $ 16.62 million
Dec 11, 2022 $ 0.0479
-0.92%
$ 1.19 billion $ 10.93 million
Dec 10, 2022 $ 0.0484
+0.63%
$ 1.2 billion $ 10.12 million
Dec 9, 2022 $ 0.0481
+0.42%
$ 1.19 billion $ 12.39 million
Dec 8, 2022 $ 0.0479
+1.66%
$ 1.18 billion $ 15.93 million
Dec 7, 2022 $ 0.0471
-2.24%
$ 1.16 billion $ 20.71 million
Dec 6, 2022 $ 0.0482
-0.92%
$ 1.19 billion $ 17.44 million
Dec 5, 2022 $ 0.0486
+1.02%
$ 1.2 billion $ 35.75 million
Dec 4, 2022 $ 0.0481
+1.15%
$ 1.19 billion $ 27.57 million
Dec 3, 2022 $ 0.0476
-2.52%
$ 1.18 billion $ 19.75 million
Dec 2, 2022 $ 0.0488
-0.70%
$ 1.21 billion $ 19.34 million
Dec 1, 2022 $ 0.0491
-3.08%
$ 1.22 billion $ 24.83 million
Nov 30, 2022 $ 0.0507
+2.57%
$ 1.25 billion $ 14.37 million
Nov 29, 2022 $ 0.0494
+1.80%
$ 1.22 billion $ 17.88 million
Nov 28, 2022 $ 0.0485
-1.84%
$ 1.2 billion $ 26.58 million
Nov 27, 2022 $ 0.0495
+0.03%
$ 1.22 billion $ 22.7 million
Nov 26, 2022 $ 0.0494
+0.82%
$ 1.22 billion $ 22.36 million
Nov 25, 2022 $ 0.049
-0.88%
$ 1.21 billion $ 18.45 million
Nov 24, 2022 $ 0.0495
+2.40%
$ 1.22 billion $ 20.35 million
Nov 23, 2022 $ 0.0483
+3.96%
$ 1.19 billion $ 17.82 million
Nov 22, 2022 $ 0.0465
+3.05%
$ 1.14 billion $ 37.6 million
Nov 21, 2022 $ 0.0451
-3.81%
$ 1.11 billion $ 36.03 million
Nov 20, 2022 $ 0.0469
-3.70%
$ 1.16 billion $ 17.59 million
Nov 19, 2022 $ 0.0487
+0.84%
$ 1.2 billion $ 18.14 million
Nov 18, 2022 $ 0.0483
-0.35%
$ 1.19 billion $ 17.3 million
Nov 17, 2022 $ 0.0485
+0.81%
$ 1.19 billion $ 41.5 million
Nov 16, 2022 $ 0.0481
-1.88%
$ 1.18 billion $ 20.47 million
Nov 15, 2022 $ 0.049
+4.04%
$ 1.21 billion $ 39.82 million
Nov 14, 2022 $ 0.0471
+4.20%
$ 1.16 billion $ 43.71 million
Nov 13, 2022 $ 0.0452
-3.96%
$ 1.11 billion $ 76.92 million
Nov 12, 2022 $ 0.047
-2.03%
$ 1.16 billion $ 24.52 million
Nov 11, 2022 $ 0.048
-4.23%
$ 1.18 billion $ 46.49 million
Nov 10, 2022 $ 0.0501
+13.70%
$ 1.23 billion $ 130.92 million