Hedera Historical Data

HBAR Page 27
Download
Date Close Price change Market cap Trading volume
Nov 9, 2022 $ 0.0441
-15.15%
$ 1.09 billion $ 133.56 million
Nov 8, 2022 $ 0.0519
-12.11%
$ 1.28 billion $ 159.54 million
Nov 7, 2022 $ 0.0591
-0.68%
$ 1.45 billion $ 54.59 million
Nov 6, 2022 $ 0.0595
-4.46%
$ 1.46 billion $ 76.33 million
Nov 5, 2022 $ 0.0623
-1.71%
$ 1.53 billion $ 81.11 million
Nov 4, 2022 $ 0.0634
+5.82%
$ 1.56 billion $ 85.98 million
Nov 3, 2022 $ 0.0599
+1.95%
$ 1.47 billion $ 65 million
Nov 2, 2022 $ 0.0587
+0.85%
$ 1.45 billion $ 73.5 million
Nov 1, 2022 $ 0.0582
-2.13%
$ 1.43 billion $ 42.61 million
Oct 31, 2022 $ 0.0595
-1.78%
$ 1.46 billion $ 58.18 million
Oct 30, 2022 $ 0.0606
-1.20%
$ 1.48 billion $ 65.12 million
Oct 29, 2022 $ 0.0613
+2.02%
$ 1.5 billion $ 57.24 million
Oct 28, 2022 $ 0.0601
+2.31%
$ 1.47 billion $ 41.82 million
Oct 27, 2022 $ 0.0587
-3.08%
$ 1.44 billion $ 60.1 million
Oct 26, 2022 $ 0.0606
+1.44%
$ 1.48 billion $ 52.5 million
Oct 25, 2022 $ 0.0597
+1.74%
$ 1.46 billion $ 44.49 million
Oct 24, 2022 $ 0.0587
-3.11%
$ 1.44 billion $ 47.14 million
Oct 23, 2022 $ 0.0606
+1.38%
$ 1.48 billion $ 32 million
Oct 22, 2022 $ 0.0598
+0.20%
$ 1.46 billion $ 33.67 million
Oct 21, 2022 $ 0.0597
+2.10%
$ 1.45 billion $ 44.68 million
Oct 20, 2022 $ 0.0584
-1.63%
$ 1.42 billion $ 34.31 million
Oct 19, 2022 $ 0.0594
-4.55%
$ 1.45 billion $ 60.4 million
Oct 18, 2022 $ 0.0622
-0.38%
$ 1.52 billion $ 70.08 million
Oct 17, 2022 $ 0.0625
+1.74%
$ 1.52 billion $ 54.94 million
Oct 16, 2022 $ 0.0614
+1.80%
$ 1.49 billion $ 38.5 million
Oct 15, 2022 $ 0.0603
-2.06%
$ 1.47 billion $ 44.35 million
Oct 14, 2022 $ 0.0616
-5.30%
$ 1.5 billion $ 78.6 million
Oct 13, 2022 $ 0.065
-0.96%
$ 1.58 billion $ 174.96 million
Oct 12, 2022 $ 0.0656
+8.03%
$ 1.6 billion $ 238.52 million
Oct 11, 2022 $ 0.0608
+4.24%
$ 1.48 billion $ 124.77 million
Oct 10, 2022 $ 0.0583
-3.02%
$ 1.42 billion $ 44.68 million
Oct 9, 2022 $ 0.0601
-0.35%
$ 1.46 billion $ 40.71 million
Oct 8, 2022 $ 0.0603
-0.22%
$ 1.47 billion $ 38.69 million
Oct 7, 2022 $ 0.0604
+4.12%
$ 1.47 billion $ 55.58 million
Oct 6, 2022 $ 0.0581
+0.11%
$ 1.41 billion $ 40.01 million
Oct 5, 2022 $ 0.058
-0.78%
$ 1.41 billion $ 37.4 million
Oct 4, 2022 $ 0.0584
+1.18%
$ 1.42 billion $ 49.71 million
Oct 3, 2022 $ 0.0578
+2.47%
$ 1.41 billion $ 46.56 million
Oct 2, 2022 $ 0.0564
-2.22%
$ 1.37 billion $ 28.89 million
Oct 1, 2022 $ 0.0576
+0.46%
$ 1.4 billion $ 32.99 million
Sep 30, 2022 $ 0.0574
-0.68%
$ 1.39 billion $ 44.9 million
Sep 29, 2022 $ 0.0578
-0.45%
$ 1.35 billion $ 36.72 million
Sep 28, 2022 $ 0.058
-0.43%
$ 1.36 billion $ 62.22 million
Sep 27, 2022 $ 0.0583
-2.91%
$ 1.36 billion $ 48.03 million
Sep 26, 2022 $ 0.06
+1.83%
$ 1.4 billion $ 71.3 million
Sep 25, 2022 $ 0.059
-3.47%
$ 1.37 billion $ 40.41 million
Sep 24, 2022 $ 0.0611
-0.14%
$ 1.42 billion $ 53.28 million
Sep 23, 2022 $ 0.0612
+1.80%
$ 1.42 billion $ 56.98 million
Sep 22, 2022 $ 0.0601
+6.22%
$ 1.12 billion $ 34.72 million
Sep 21, 2022 $ 0.0566
-1.63%
$ -- $ 63.93 million