Hedera Historical Data

HBAR Page 35
Download
Date Close Price change Market cap Trading volume
Oct 5, 2021 $ 0.402
-0.81%
$ 4.2 billion $ 155.65 million
Oct 4, 2021 $ 0.405
+1.45%
$ 4.23 billion $ 231.5 million
Oct 3, 2021 $ 0.399
+2.97%
$ 4.17 billion $ 180.74 million
Oct 2, 2021 $ 0.388
+6.09%
$ 4.04 billion $ 190.07 million
Oct 1, 2021 $ 0.365
+8.16%
$ 3.76 billion $ 129.24 million
Sep 30, 2021 $ 0.338
+8.67%
$ 3.48 billion $ 117.26 million
Sep 29, 2021 $ 0.311
+2.61%
$ 3.2 billion $ 108.03 million
Sep 28, 2021 $ 0.303
-5.19%
$ 3.12 billion $ 100.34 million
Sep 27, 2021 $ 0.32
-4.42%
$ 3.29 billion $ 112.75 million
Sep 26, 2021 $ 0.334
-2.13%
$ 3.44 billion $ 135.36 million
Sep 25, 2021 $ 0.342
-2.38%
$ 3.52 billion $ 134.47 million
Sep 24, 2021 $ 0.35
-8.51%
$ 3.6 billion $ 278.58 million
Sep 23, 2021 $ 0.383
+4.30%
$ 3.7 billion $ 231.81 million
Sep 22, 2021 $ 0.367
+20.20%
$ 3.55 billion $ 286.62 million
Sep 21, 2021 $ 0.305
-9.38%
$ 2.95 billion $ 317.82 million
Sep 20, 2021 $ 0.337
-14.95%
$ 3.26 billion $ 368.5 million
Sep 19, 2021 $ 0.396
-7.89%
$ 3.82 billion $ 160.99 million
Sep 18, 2021 $ 0.43
+1.14%
$ 4.14 billion $ 249.34 million
Sep 17, 2021 $ 0.425
-10.91%
$ 4.09 billion $ 351.94 million
Sep 16, 2021 $ 0.477
-5.59%
$ 4.59 billion $ 669.45 million
Sep 15, 2021 $ 0.505
+10.83%
$ 4.87 billion $ 706.6 million
Sep 14, 2021 $ 0.456
+5.87%
$ 4.39 billion $ 501.27 million
Sep 13, 2021 $ 0.431
+1.82%
$ 4.15 billion $ 593.59 million
Sep 12, 2021 $ 0.423
+16.38%
$ 4.07 billion $ 322.54 million
Sep 11, 2021 $ 0.363
+15.38%
$ 3.5 billion $ 355.37 million
Sep 10, 2021 $ 0.315
-4.82%
$ 3.03 billion $ 157.95 million
Sep 9, 2021 $ 0.331
+3.74%
$ 3.19 billion $ 365.69 million
Sep 8, 2021 $ 0.319
+17.67%
$ 3.07 billion $ 230.65 million
Sep 7, 2021 $ 0.271
-13.07%
$ 2.61 billion $ 295.63 million
Sep 6, 2021 $ 0.312
+1.54%
$ 3 billion $ 110.13 million
Sep 5, 2021 $ 0.307
-3.17%
$ 2.96 billion $ 118.98 million
Sep 4, 2021 $ 0.317
+11.10%
$ 3.05 billion $ 162.5 million
Sep 3, 2021 $ 0.285
+4.28%
$ 2.75 billion $ 106.46 million
Sep 2, 2021 $ 0.274
+3.40%
$ 2.59 billion $ 118.65 million
Sep 1, 2021 $ 0.265
+5.12%
$ 2.51 billion $ 88.74 million
Aug 31, 2021 $ 0.252
+2.91%
$ 2.38 billion $ 122.07 million
Aug 30, 2021 $ 0.245
-3.08%
$ 2.32 billion $ 51.62 million
Aug 29, 2021 $ 0.252
-3.26%
$ 2.39 billion $ 57.51 million
Aug 28, 2021 $ 0.261
+2.65%
$ 2.47 billion $ 67.27 million
Aug 27, 2021 $ 0.254
+6.55%
$ 2.41 billion $ 61.21 million
Aug 26, 2021 $ 0.239
-7.45%
$ 2.26 billion $ 71.45 million
Aug 25, 2021 $ 0.258
+1.83%
$ 2.44 billion $ 89.94 million
Aug 24, 2021 $ 0.253
-2.85%
$ 2.4 billion $ 187.03 million
Aug 23, 2021 $ 0.261
+7.88%
$ 2.42 billion $ 97.53 million
Aug 22, 2021 $ 0.242
-0.47%
$ 2.25 billion $ 53.2 million
Aug 21, 2021 $ 0.243
-1.65%
$ 2.26 billion $ 53.33 million
Aug 20, 2021 $ 0.247
+4.09%
$ 2.29 billion $ 90.63 million
Aug 19, 2021 $ 0.237
+5.73%
$ 2.2 billion $ 68.45 million
Aug 18, 2021 $ 0.224
-1.29%
$ 2.08 billion $ 58.06 million
Aug 17, 2021 $ 0.227
-6.84%
$ 2.11 billion $ 86.74 million