Hedera Historical Data

HBAR Page 39
Download
Date Close Price change Market cap Trading volume
Jan 23, 2021 $ 0.0961
-0.38%
$ 651.07 million $ 119.49 million
Jan 22, 2021 $ 0.0964
+0.41%
$ 652.9 million $ 267.67 million
Jan 21, 2021 $ 0.096
-5.63%
$ 650.37 million $ 509.57 million
Jan 20, 2021 $ 0.102
+44.84%
$ 689.73 million $ 825.37 million
Jan 19, 2021 $ 0.0703
+8.77%
$ 476.49 million $ 90.35 million
Jan 18, 2021 $ 0.0647
+5.29%
$ 438.2 million $ 59.05 million
Jan 17, 2021 $ 0.0614
+3.01%
$ 415.4 million $ 85.21 million
Jan 16, 2021 $ 0.0597
+8.67%
$ 403.46 million $ 97.32 million
Jan 15, 2021 $ 0.0549
-4.18%
$ 371.19 million $ 46.57 million
Jan 14, 2021 $ 0.0572
+8.27%
$ 387.12 million $ 81.98 million
Jan 13, 2021 $ 0.0529
+12.89%
$ 357.45 million $ 60.22 million
Jan 12, 2021 $ 0.0468
+8.74%
$ 316.57 million $ 45.95 million
Jan 11, 2021 $ 0.0431
-11.95%
$ 291.32 million $ 43.51 million
Jan 10, 2021 $ 0.049
-4.26%
$ 331.02 million $ 65.82 million
Jan 9, 2021 $ 0.0511
-15.96%
$ 345.87 million $ 120.29 million
Jan 8, 2021 $ 0.0609
+58.27%
$ 411.61 million $ 467.25 million
Jan 7, 2021 $ 0.0385
-0.26%
$ 260.08 million $ 49.37 million
Jan 6, 2021 $ 0.0386
+3.80%
$ 260.69 million $ 55.45 million
Jan 5, 2021 $ 0.0371
+14.50%
$ 251.14 million $ 67.56 million
Jan 4, 2021 $ 0.0329
-0.36%
$ 222.12 million $ 12.38 million
Jan 3, 2021 $ 0.0329
-0.99%
$ 222.77 million $ 12.26 million
Jan 2, 2021 $ 0.0333
+0.92%
$ 224.93 million $ 11.49 million
Jan 1, 2021 $ 0.033
+3.82%
$ 217.62 million $ 11.24 million
Dec 31, 2020 $ 0.0318
-2.59%
$ 209.65 million $ 5.71 million
Dec 30, 2020 $ 0.0326
+1.20%
$ 215.14 million $ 9.17 million
Dec 29, 2020 $ 0.0324
+1.06%
$ 214.21 million $ 12.18 million
Dec 28, 2020 $ 0.0337
+5.82%
$ 222.83 million $ 18.21 million
Dec 27, 2020 $ 0.0317
-1.59%
$ 209.61 million $ 10.46 million
Dec 26, 2020 $ 0.0323
+1.11%
$ 213.31 million $ 7.4 million
Dec 25, 2020 $ 0.0324
-1.25%
$ 213.81 million $ 8.16 million
Dec 24, 2020 $ 0.0329
+12.18%
$ 217.52 million $ 9.45 million
Dec 23, 2020 $ 0.0304
-16.39%
$ 195.85 million $ 14.91 million
Dec 22, 2020 $ 0.0369
+2.38%
$ 237.22 million $ 18.18 million
Dec 21, 2020 $ 0.0366
+0.30%
$ 235.85 million $ 23.16 million
Dec 20, 2020 $ 0.0368
+2.19%
$ 236.83 million $ 12.87 million
Dec 19, 2020 $ 0.0358
-0.15%
$ 230.27 million $ 12.44 million
Dec 18, 2020 $ 0.035
+0.91%
$ 225.48 million $ 8.71 million
Dec 17, 2020 $ 0.0347
-3.38%
$ 221.81 million $ 9.42 million
Dec 16, 2020 $ 0.0353
+3.25%
$ 225.73 million $ 8.68 million
Dec 15, 2020 $ 0.0345
+0.63%
$ 220.45 million $ 4.33 million
Dec 14, 2020 $ 0.0346
-0.56%
$ 220.97 million $ 3.54 million
Dec 13, 2020 $ 0.0351
-0.27%
$ 224.29 million $ 3.47 million
Dec 12, 2020 $ 0.0347
+2.22%
$ 221.98 million $ 4.89 million
Dec 11, 2020 $ 0.0333
-4.58%
$ 212.96 million $ 6.76 million
Dec 10, 2020 $ 0.0357
-0.93%
$ 228.31 million $ 6.36 million
Dec 9, 2020 $ 0.0364
+1.27%
$ 232.78 million $ 8.13 million
Dec 8, 2020 $ 0.0363
-7.35%
$ 231.67 million $ 8 million
Dec 7, 2020 $ 0.0395
+6.13%
$ 252.35 million $ 15.65 million
Dec 6, 2020 $ 0.037
+0.66%
$ 236.13 million $ 3.51 million
Dec 5, 2020 $ 0.0373
+4.13%
$ 237.95 million $ 6.18 million