Hedera Historical Data

HBAR Page 32
Download
Date Close Price change Market cap Trading volume
Jan 13, 2022 $ 0.278
-6.27%
$ 5.17 billion $ 89.46 million
Jan 12, 2022 $ 0.296
+7.59%
$ 4.22 billion $ 94.51 million
Jan 11, 2022 $ 0.275
+5.76%
$ 3.92 billion $ 77.46 million
Jan 10, 2022 $ 0.26
-4.50%
$ 3.71 billion $ 88.59 million
Jan 9, 2022 $ 0.272
+2.66%
$ 3.88 billion $ 67.65 million
Jan 8, 2022 $ 0.265
-2.72%
$ 3.78 billion $ 106.12 million
Jan 7, 2022 $ 0.273
-7.47%
$ 3.89 billion $ 160.36 million
Jan 6, 2022 $ 0.295
+2.44%
$ 4.2 billion $ 137.97 million
Jan 5, 2022 $ 0.288
-11.78%
$ 4.1 billion $ 193.96 million
Jan 4, 2022 $ 0.326
+6.29%
$ 4.65 billion $ 201.77 million
Jan 3, 2022 $ 0.307
-1.62%
$ 4.37 billion $ 81.3 million
Jan 2, 2022 $ 0.312
+3.77%
$ 4.45 billion $ 91.49 million
Jan 1, 2022 $ 0.301
+3.31%
$ 4.24 billion $ 52.23 million
Dec 31, 2021 $ 0.291
-2.33%
$ 4.1 billion $ 86.32 million
Dec 30, 2021 $ 0.298
+5.40%
$ 4.2 billion $ 104.76 million
Dec 29, 2021 $ 0.283
-2.93%
$ 3.99 billion $ 59.31 million
Dec 28, 2021 $ 0.291
-7.25%
$ 4.11 billion $ 90.35 million
Dec 27, 2021 $ 0.314
-1.55%
$ 4.43 billion $ 70.64 million
Dec 26, 2021 $ 0.319
+1.09%
$ 4.5 billion $ 66.46 million
Dec 25, 2021 $ 0.316
+1.72%
$ 4.45 billion $ 48.47 million
Dec 24, 2021 $ 0.31
-5.64%
$ 4.37 billion $ 71.35 million
Dec 23, 2021 $ 0.329
+3.25%
$ 4.58 billion $ 72.29 million
Dec 22, 2021 $ 0.318
+3.11%
$ 4.43 billion $ 118.06 million
Dec 21, 2021 $ 0.309
+1.50%
$ 4.29 billion $ 59.28 million
Dec 20, 2021 $ 0.304
-6.07%
$ 4.23 billion $ 119.05 million
Dec 19, 2021 $ 0.324
+4.90%
$ 4.5 billion $ 171.18 million
Dec 18, 2021 $ 0.309
+22.56%
$ 4.29 billion $ 204.77 million
Dec 17, 2021 $ 0.252
-3.56%
$ 3.5 billion $ 57.1 million
Dec 16, 2021 $ 0.261
+1.89%
$ 3.63 billion $ 80.64 million
Dec 15, 2021 $ 0.256
+9.77%
$ 3.56 billion $ 65.18 million
Dec 14, 2021 $ 0.233
+3.28%
$ 3.25 billion $ 48.61 million
Dec 13, 2021 $ 0.226
-11.83%
$ 3.14 billion $ 51.19 million
Dec 12, 2021 $ 0.256
+1.05%
$ 3.57 billion $ 31.97 million
Dec 11, 2021 $ 0.254
+7.13%
$ 3.53 billion $ 35.1 million
Dec 10, 2021 $ 0.237
-5.96%
$ 3.29 billion $ 57.02 million
Dec 9, 2021 $ 0.252
-10.01%
$ 3.5 billion $ 62.14 million
Dec 8, 2021 $ 0.28
+2.55%
$ 3.89 billion $ 62.42 million
Dec 7, 2021 $ 0.273
-2.44%
$ 3.79 billion $ 59.32 million
Dec 6, 2021 $ 0.28
+1.56%
$ 3.88 billion $ 71.1 million
Dec 5, 2021 $ 0.275
-3.63%
$ 3.82 billion $ 67.51 million
Dec 4, 2021 $ 0.286
-9.33%
$ 3.97 billion $ 145.56 million
Dec 3, 2021 $ 0.315
-7.02%
$ 4.38 billion $ 72.91 million
Dec 2, 2021 $ 0.339
-3.46%
$ 4.7 billion $ 45.61 million
Dec 1, 2021 $ 0.351
+0.74%
$ 4.82 billion $ 61.61 million
Nov 30, 2021 $ 0.349
-2.02%
$ 4.79 billion $ 105.97 million
Nov 29, 2021 $ 0.356
+7.11%
$ 4.89 billion $ 78.24 million
Nov 28, 2021 $ 0.332
+0.58%
$ 4.55 billion $ 70.24 million
Nov 27, 2021 $ 0.33
+2.70%
$ 4.53 billion $ 47.53 million
Nov 26, 2021 $ 0.322
-9.59%
$ 4.41 billion $ 118.07 million
Nov 25, 2021 $ 0.356
+1.12%
$ 3.97 billion $ 80.8 million