Hedera Historical Data

HBAR Page 39
Download
Date Close Price change Market cap Trading volume
Mar 15, 2021 $ 0.397
+8.09%
$ 2.99 billion $ 1.12 billion
Mar 14, 2021 $ 0.368
+33.56%
$ 2.78 billion $ 1.18 billion
Mar 13, 2021 $ 0.276
+1.30%
$ 2.08 billion $ 273.53 million
Mar 12, 2021 $ 0.272
+1.43%
$ 2.05 billion $ 413.03 million
Mar 11, 2021 $ 0.268
+23.98%
$ 2.01 billion $ 747.86 million
Mar 10, 2021 $ 0.216
+3.00%
$ 1.62 billion $ 415.59 million
Mar 9, 2021 $ 0.209
+18.67%
$ 1.57 billion $ 407.67 million
Mar 8, 2021 $ 0.176
+14.89%
$ 1.33 billion $ 303.55 million
Mar 7, 2021 $ 0.154
+5.63%
$ 1.15 billion $ 95.55 million
Mar 6, 2021 $ 0.145
-2.86%
$ 1.09 billion $ 102.21 million
Mar 5, 2021 $ 0.15
-7.31%
$ 1.13 billion $ 182.29 million
Mar 4, 2021 $ 0.162
+25.43%
$ 1.21 billion $ 617.4 million
Mar 3, 2021 $ 0.129
+3.91%
$ 967.93 million $ 75.28 million
Mar 2, 2021 $ 0.124
-1.06%
$ 924.69 million $ 62.56 million
Mar 1, 2021 $ 0.125
+8.57%
$ 920.96 million $ 174.64 million
Feb 28, 2021 $ 0.115
-4.21%
$ 848.74 million $ 71.32 million
Feb 27, 2021 $ 0.121
+0.81%
$ 886.06 million $ 55.68 million
Feb 26, 2021 $ 0.119
-0.37%
$ 877.77 million $ 97.02 million
Feb 25, 2021 $ 0.12
-6.41%
$ 884.05 million $ 153.45 million
Feb 24, 2021 $ 0.129
+8.26%
$ 944.6 million $ 176.75 million
Feb 23, 2021 $ 0.119
-13.80%
$ 851.69 million $ 159.51 million
Feb 22, 2021 $ 0.138
-6.01%
$ 987.84 million $ 137.22 million
Feb 21, 2021 $ 0.146
+2.58%
$ 1.05 billion $ 72.8 million
Feb 20, 2021 $ 0.143
-7.42%
$ 1.02 billion $ 122.82 million
Feb 19, 2021 $ 0.153
+2.32%
$ 1.1 billion $ 126.58 million
Feb 18, 2021 $ 0.15
+7.29%
$ 1.07 billion $ 115.09 million
Feb 17, 2021 $ 0.14
+1.53%
$ 998.58 million $ 120.84 million
Feb 16, 2021 $ 0.138
-4.87%
$ 982.91 million $ 166.43 million
Feb 15, 2021 $ 0.145
+13.42%
$ 1.03 billion $ 257.53 million
Feb 14, 2021 $ 0.128
-7.69%
$ 912.65 million $ 108.91 million
Feb 13, 2021 $ 0.139
+0.82%
$ 989.58 million $ 170.17 million
Feb 12, 2021 $ 0.137
+1.73%
$ 980.96 million $ 183.87 million
Feb 11, 2021 $ 0.135
+25.43%
$ 964.71 million $ 379.02 million
Feb 10, 2021 $ 0.108
+2.21%
$ 769.2 million $ 142.87 million
Feb 9, 2021 $ 0.105
+4.73%
$ 752.55 million $ 134.85 million
Feb 8, 2021 $ 0.101
+3.50%
$ 718.47 million $ 98.87 million
Feb 7, 2021 $ 0.0971
-4.90%
$ 693.45 million $ 111.46 million
Feb 6, 2021 $ 0.102
+3.50%
$ 727.3 million $ 179.57 million
Feb 5, 2021 $ 0.0985
+9.38%
$ 703.12 million $ 110.3 million
Feb 4, 2021 $ 0.09
-5.43%
$ 642.86 million $ 96.42 million
Feb 3, 2021 $ 0.0952
+3.34%
$ 679.95 million $ 116.82 million
Feb 2, 2021 $ 0.0925
+5.24%
$ 656.19 million $ 181.13 million
Feb 1, 2021 $ 0.0879
+7.01%
$ 610.02 million $ 127.5 million
Jan 30, 2021 $ 0.0809
-6.81%
$ 561.95 million $ 91.67 million
Jan 29, 2021 $ 0.0869
-5.42%
$ 603.63 million $ 119.47 million
Jan 28, 2021 $ 0.0921
+14.02%
$ 639.08 million $ 154.38 million
Jan 27, 2021 $ 0.0807
-10.83%
$ 560.57 million $ 64.93 million
Jan 26, 2021 $ 0.0906
-1.54%
$ 629.13 million $ 82 million
Jan 24, 2021 $ 0.094
-2.18%
$ 652.75 million $ 74.94 million
Jan 23, 2021 $ 0.0961
-0.38%
$ 651.07 million $ 119.49 million