Hedera Historical Data

HBAR Page 31
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.205
-7.13%
$ 3.83 billion $ 43.59 million
Mar 3, 2022 $ 0.221
-0.72%
$ 4.12 billion $ 48.15 million
Mar 2, 2022 $ 0.223
-1.80%
$ 4.15 billion $ 55.8 million
Mar 1, 2022 $ 0.227
-1.48%
$ 4.23 billion $ 71.88 million
Feb 28, 2022 $ 0.23
+9.71%
$ 4.29 billion $ 54.8 million
Feb 27, 2022 $ 0.21
-5.99%
$ 3.91 billion $ 45.09 million
Feb 26, 2022 $ 0.223
-0.59%
$ 4.16 billion $ 38.92 million
Feb 25, 2022 $ 0.225
+4.00%
$ 4.19 billion $ 73.74 million
Feb 24, 2022 $ 0.216
-0.99%
$ 4.02 billion $ 133.52 million
Feb 23, 2022 $ 0.218
-6.92%
$ 4.06 billion $ 116.56 million
Feb 22, 2022 $ 0.234
+16.89%
$ 4.37 billion $ 175.96 million
Feb 21, 2022 $ 0.2
-6.62%
$ 3.74 billion $ 79.6 million
Feb 20, 2022 $ 0.215
-7.58%
$ 4 billion $ 60.04 million
Feb 19, 2022 $ 0.232
+1.51%
$ 4.33 billion $ 38.87 million
Feb 18, 2022 $ 0.229
-2.33%
$ 4.26 billion $ 57.54 million
Feb 17, 2022 $ 0.234
-10.17%
$ 4.37 billion $ 83.32 million
Feb 16, 2022 $ 0.261
+0.74%
$ 4.86 billion $ 78.98 million
Feb 15, 2022 $ 0.259
+7.01%
$ 4.82 billion $ 122.64 million
Feb 14, 2022 $ 0.242
+6.51%
$ 4.51 billion $ 71.57 million
Feb 13, 2022 $ 0.227
-1.66%
$ 4.23 billion $ 39.6 million
Feb 12, 2022 $ 0.231
-0.98%
$ 4.3 billion $ 51.11 million
Feb 11, 2022 $ 0.233
-5.18%
$ 4.35 billion $ 62.38 million
Feb 10, 2022 $ 0.246
-4.06%
$ 4.58 billion $ 68.89 million
Feb 9, 2022 $ 0.256
+1.05%
$ 4.78 billion $ 55.55 million
Feb 8, 2022 $ 0.254
-2.71%
$ 4.73 billion $ 90.74 million
Feb 7, 2022 $ 0.261
+1.12%
$ 4.86 billion $ 85.2 million
Feb 6, 2022 $ 0.258
+0.00%
$ 4.81 billion $ 48.19 million
Feb 5, 2022 $ 0.258
+3.97%
$ 4.81 billion $ 63.31 million
Feb 4, 2022 $ 0.248
+4.67%
$ 4.62 billion $ 91.24 million
Feb 3, 2022 $ 0.237
+7.72%
$ 4.42 billion $ 126.89 million
Feb 2, 2022 $ 0.22
-3.83%
$ 4.1 billion $ 41.55 million
Feb 1, 2022 $ 0.229
+2.99%
$ 4.26 billion $ 46.96 million
Jan 31, 2022 $ 0.222
+1.40%
$ 4.14 billion $ 42.8 million
Jan 30, 2022 $ 0.219
-1.41%
$ 4.08 billion $ 35.61 million
Jan 29, 2022 $ 0.222
+2.73%
$ 4.14 billion $ 38.92 million
Jan 28, 2022 $ 0.216
+3.76%
$ 4.03 billion $ 40.18 million
Jan 27, 2022 $ 0.208
-1.44%
$ 3.88 billion $ 63.93 million
Jan 26, 2022 $ 0.212
-0.08%
$ 3.94 billion $ 80.24 million
Jan 25, 2022 $ 0.212
+2.49%
$ 3.94 billion $ 74.5 million
Jan 24, 2022 $ 0.207
-7.07%
$ 3.85 billion $ 122.67 million
Jan 23, 2022 $ 0.222
+0.41%
$ 4.14 billion $ 87.59 million
Jan 22, 2022 $ 0.221
-5.73%
$ 4.12 billion $ 123.2 million
Jan 21, 2022 $ 0.235
-9.73%
$ 4.37 billion $ 140.91 million
Jan 20, 2022 $ 0.26
-2.77%
$ 4.85 billion $ 112.15 million
Jan 19, 2022 $ 0.268
+0.55%
$ 4.98 billion $ 72.12 million
Jan 18, 2022 $ 0.266
-1.59%
$ 4.96 billion $ 57.92 million
Jan 17, 2022 $ 0.27
-3.32%
$ 5.04 billion $ 64.1 million
Jan 16, 2022 $ 0.28
-0.23%
$ 5.21 billion $ 48.73 million
Jan 15, 2022 $ 0.28
-0.45%
$ 5.22 billion $ 47.96 million
Jan 14, 2022 $ 0.282
+1.44%
$ 5.25 billion $ 66.89 million