Hedera Historical Data

HBAR Page 33
Download
Date Close Price change Market cap Trading volume
Nov 24, 2021 $ 0.352
-5.00%
$ 3.93 billion $ 92.84 million
Nov 23, 2021 $ 0.37
+1.90%
$ 4.07 billion $ 76.02 million
Nov 22, 2021 $ 0.363
-5.76%
$ 4 billion $ 88.8 million
Nov 21, 2021 $ 0.385
-0.73%
$ 4.24 billion $ 74.72 million
Nov 20, 2021 $ 0.388
+2.30%
$ 4.25 billion $ 73 million
Nov 19, 2021 $ 0.38
+6.24%
$ 4.15 billion $ 84.04 million
Nov 18, 2021 $ 0.357
-12.12%
$ 3.9 billion $ 152.68 million
Nov 17, 2021 $ 0.407
+2.89%
$ 4.44 billion $ 109.98 million
Nov 16, 2021 $ 0.395
-7.23%
$ 4.26 billion $ 136.67 million
Nov 15, 2021 $ 0.426
-2.51%
$ 4.6 billion $ 78.83 million
Nov 14, 2021 $ 0.437
+0.00%
$ 4.72 billion $ 74.35 million
Nov 13, 2021 $ 0.437
-3.29%
$ 4.72 billion $ 111.26 million
Nov 12, 2021 $ 0.452
+4.43%
$ 4.88 billion $ 252.84 million
Nov 11, 2021 $ 0.433
+6.05%
$ 4.67 billion $ 185.82 million
Nov 10, 2021 $ 0.408
-4.13%
$ 4.4 billion $ 221.34 million
Nov 9, 2021 $ 0.426
+0.86%
$ 4.59 billion $ 157.93 million
Nov 8, 2021 $ 0.422
+7.04%
$ 4.55 billion $ 220.38 million
Nov 7, 2021 $ 0.394
+2.36%
$ 4.25 billion $ 56.21 million
Nov 6, 2021 $ 0.385
-1.74%
$ 4.15 billion $ 62.43 million
Nov 5, 2021 $ 0.392
-0.67%
$ 4.23 billion $ 96.5 million
Nov 4, 2021 $ 0.395
+1.08%
$ 4.26 billion $ 90.33 million
Nov 3, 2021 $ 0.39
-1.53%
$ 4.21 billion $ 93.31 million
Nov 2, 2021 $ 0.396
-0.88%
$ 4.22 billion $ 93.57 million
Nov 1, 2021 $ 0.4
-1.74%
$ 4.25 billion $ 131.07 million
Oct 31, 2021 $ 0.407
-2.90%
$ 4.33 billion $ 252.2 million
Oct 30, 2021 $ 0.419
+7.70%
$ 4.46 billion $ 274.74 million
Oct 29, 2021 $ 0.389
+5.07%
$ 4.14 billion $ 101.81 million
Oct 28, 2021 $ 0.37
+5.52%
$ 3.94 billion $ 120.26 million
Oct 27, 2021 $ 0.351
-10.29%
$ 3.73 billion $ 193.6 million
Oct 26, 2021 $ 0.391
+1.18%
$ 4.16 billion $ 155.81 million
Oct 25, 2021 $ 0.387
+5.25%
$ 4.11 billion $ 101.11 million
Oct 24, 2021 $ 0.367
-3.06%
$ 3.91 billion $ 75.01 million
Oct 23, 2021 $ 0.379
+0.27%
$ 3.97 billion $ 65.74 million
Oct 22, 2021 $ 0.378
-0.05%
$ 3.96 billion $ 78.97 million
Oct 21, 2021 $ 0.378
-5.86%
$ 3.96 billion $ 119.31 million
Oct 20, 2021 $ 0.402
+7.00%
$ 4.21 billion $ 182.8 million
Oct 19, 2021 $ 0.375
+5.22%
$ 3.93 billion $ 108.28 million
Oct 18, 2021 $ 0.357
+0.45%
$ 3.73 billion $ 95.76 million
Oct 17, 2021 $ 0.355
-4.57%
$ 3.71 billion $ 83.48 million
Oct 16, 2021 $ 0.372
+2.45%
$ 3.89 billion $ 77.86 million
Oct 15, 2021 $ 0.363
-6.33%
$ 3.8 billion $ 117.03 million
Oct 14, 2021 $ 0.388
+8.29%
$ 4.05 billion $ 147.18 million
Oct 13, 2021 $ 0.358
+2.40%
$ 3.74 billion $ 87.54 million
Oct 12, 2021 $ 0.35
+1.98%
$ 3.65 billion $ 109.9 million
Oct 11, 2021 $ 0.343
+0.90%
$ 3.58 billion $ 88.42 million
Oct 10, 2021 $ 0.34
-8.32%
$ 3.55 billion $ 81.78 million
Oct 9, 2021 $ 0.371
-0.70%
$ 3.87 billion $ 88.28 million
Oct 8, 2021 $ 0.373
-1.06%
$ 3.9 billion $ 114.71 million
Oct 7, 2021 $ 0.377
-0.83%
$ 3.94 billion $ 156.19 million
Oct 6, 2021 $ 0.381
-5.27%
$ 3.98 billion $ 156.73 million