Hedera Historical Data

HBAR Page 27
Download
Date Close Price change Market cap Trading volume
Sep 20, 2022 $ 0.0575
-2.48%
$ 1.07 billion $ 54.23 million
Sep 19, 2022 $ 0.059
+2.49%
$ 1.1 billion $ 49 million
Sep 18, 2022 $ 0.0576
-6.76%
$ 1.07 billion $ 79.12 million
Sep 17, 2022 $ 0.0617
+1.85%
$ 1.15 billion $ 45.68 million
Sep 16, 2022 $ 0.0606
-0.68%
$ 1.13 billion $ 61.75 million
Sep 15, 2022 $ 0.061
-5.00%
$ 1.14 billion $ 61.33 million
Sep 14, 2022 $ 0.0642
-0.89%
$ 1.2 billion $ 62.85 million
Sep 13, 2022 $ 0.0648
-11.95%
$ 1.21 billion $ 170.75 million
Sep 12, 2022 $ 0.0736
+15.16%
$ 1.37 billion $ 159.49 million
Sep 11, 2022 $ 0.0639
+0.02%
$ 1.19 billion $ 23.98 million
Sep 10, 2022 $ 0.0639
+0.29%
$ 1.19 billion $ 31.01 million
Sep 9, 2022 $ 0.0637
+4.15%
$ 1.19 billion $ 39.75 million
Sep 8, 2022 $ 0.0612
+0.74%
$ 1.14 billion $ 35.45 million
Sep 7, 2022 $ 0.0607
+3.80%
$ 1.13 billion $ 36.42 million
Sep 6, 2022 $ 0.0585
-5.86%
$ 1.09 billion $ 46.24 million
Sep 5, 2022 $ 0.0621
+1.24%
$ 1.16 billion $ 57.76 million
Sep 4, 2022 $ 0.0614
+0.88%
$ 1.14 billion $ 25.41 million
Sep 3, 2022 $ 0.0608
-1.51%
$ 1.13 billion $ 19.91 million
Sep 2, 2022 $ 0.0618
-2.49%
$ 1.15 billion $ 27.78 million
Sep 1, 2022 $ 0.0634
+0.61%
$ 1.18 billion $ 37.88 million
Aug 31, 2022 $ 0.063
-0.75%
$ 1.17 billion $ 34.06 million
Aug 30, 2022 $ 0.0635
-3.53%
$ 1.18 billion $ 27.24 million
Aug 29, 2022 $ 0.0659
+5.12%
$ 1.23 billion $ 27.04 million
Aug 28, 2022 $ 0.0627
-0.35%
$ 1.17 billion $ 19.23 million
Aug 27, 2022 $ 0.0629
+0.45%
$ 1.17 billion $ 22.62 million
Aug 26, 2022 $ 0.0626
-10.31%
$ 1.17 billion $ 47.88 million
Aug 25, 2022 $ 0.0699
+3.61%
$ 1.3 billion $ 32.68 million
Aug 24, 2022 $ 0.0674
+0.54%
$ 1.26 billion $ 45.98 million
Aug 23, 2022 $ 0.0671
+1.22%
$ 1.25 billion $ 16.75 million
Aug 22, 2022 $ 0.0662
-4.63%
$ 1.23 billion $ 31 million
Aug 21, 2022 $ 0.0695
+2.57%
$ 1.29 billion $ 22.72 million
Aug 20, 2022 $ 0.0677
+3.47%
$ 1.26 billion $ 30.11 million
Aug 19, 2022 $ 0.0654
-7.66%
$ 1.22 billion $ 54.51 million
Aug 18, 2022 $ 0.0709
-3.51%
$ 1.32 billion $ 30.96 million
Aug 17, 2022 $ 0.0735
-4.47%
$ 1.37 billion $ 39.97 million
Aug 16, 2022 $ 0.0769
-1.10%
$ 1.43 billion $ 31.76 million
Aug 15, 2022 $ 0.0777
-1.58%
$ 1.45 billion $ 37.84 million
Aug 14, 2022 $ 0.079
-2.74%
$ 1.47 billion $ 36.65 million
Aug 13, 2022 $ 0.0812
-1.98%
$ 1.51 billion $ 37.34 million
Aug 12, 2022 $ 0.0829
+2.33%
$ 1.54 billion $ 41.94 million
Aug 11, 2022 $ 0.081
+2.91%
$ 1.51 billion $ 52.39 million
Aug 10, 2022 $ 0.0787
+5.54%
$ 1.47 billion $ 50.17 million
Aug 9, 2022 $ 0.0746
-6.85%
$ 1.39 billion $ 54.85 million
Aug 8, 2022 $ 0.08
+4.04%
$ 1.49 billion $ 36.31 million
Aug 7, 2022 $ 0.0769
+0.17%
$ 1.43 billion $ 25.42 million
Aug 6, 2022 $ 0.0768
+1.21%
$ 1.43 billion $ 32.42 million
Aug 5, 2022 $ 0.0759
+5.51%
$ 1.41 billion $ 27.66 million
Aug 4, 2022 $ 0.0719
+1.58%
$ 1.34 billion $ 34.34 million
Aug 3, 2022 $ 0.0708
-2.50%
$ 1.32 billion $ 57.9 million
Aug 2, 2022 $ 0.0726
-5.56%
$ 1.35 billion $ 37.26 million