Hedera Historical Data

HBAR Page 40
Download
Date Close Price change Market cap Trading volume
Dec 4, 2020 $ 0.0354
-8.01%
$ 226.09 million $ 7.18 million
Dec 3, 2020 $ 0.039
+5.25%
$ 248.97 million $ 17.95 million
Dec 2, 2020 $ 0.0379
+9.28%
$ 241.9 million $ 26.51 million
Dec 1, 2020 $ 0.0346
+0.83%
$ 215.32 million $ 11.13 million
Nov 30, 2020 $ 0.0335
-0.59%
$ 208.65 million $ 6.18 million
Nov 29, 2020 $ 0.0337
-0.88%
$ 209.86 million $ 3.63 million
Nov 28, 2020 $ 0.034
+1.90%
$ 211.7 million $ 4.71 million
Nov 27, 2020 $ 0.0333
+1.80%
$ 207.63 million $ 6.63 million
Nov 26, 2020 $ 0.0327
-9.73%
$ 203.88 million $ 14.98 million
Nov 25, 2020 $ 0.0363
-0.50%
$ 225.95 million $ 14.47 million
Nov 24, 2020 $ 0.0364
+3.78%
$ 227.06 million $ 21.9 million
Nov 23, 2020 $ 0.0351
+3.92%
$ 212.81 million $ 11.21 million
Nov 22, 2020 $ 0.0338
+2.11%
$ 204.8 million $ 8.57 million
Nov 21, 2020 $ 0.0331
+7.79%
$ 213.01 million $ 7.49 million
Nov 20, 2020 $ 0.0307
+1.74%
$ 186.07 million $ 4.21 million
Nov 19, 2020 $ 0.0302
-0.67%
$ 182.88 million $ 4.21 million
Nov 18, 2020 $ 0.0304
-1.90%
$ 184.15 million $ 7.86 million
Nov 17, 2020 $ 0.031
-2.79%
$ 186.3 million $ 8.32 million
Nov 16, 2020 $ 0.0319
+1.78%
$ 191.65 million $ 3.77 million
Nov 15, 2020 $ 0.0313
-1.78%
$ 188.3 million $ 3.78 million
Nov 14, 2020 $ 0.0319
-1.15%
$ 191.73 million $ 7.06 million
Nov 13, 2020 $ 0.0322
+3.59%
$ 193.96 million $ 4.14 million
Nov 12, 2020 $ 0.0311
-5.49%
$ 187.24 million $ 5.14 million
Nov 11, 2020 $ 0.0329
+4.86%
$ 198.12 million $ 20.25 million
Nov 10, 2020 $ 0.0314
+0.58%
$ 188.66 million $ 5.96 million
Nov 9, 2020 $ 0.0312
+2.38%
$ 187.58 million $ 2.9 million
Nov 8, 2020 $ 0.0305
+1.86%
$ 183.25 million $ 2.05 million
Nov 7, 2020 $ 0.03
-4.26%
$ 179.9 million $ 5.09 million
Nov 6, 2020 $ 0.0313
+5.84%
$ 187.8 million $ 4.65 million
Nov 5, 2020 $ 0.0295
+3.11%
$ 177.45 million $ 2.96 million
Nov 4, 2020 $ 0.0287
+0.44%
$ 172.1 million $ 2.29 million
Nov 3, 2020 $ 0.0285
-4.63%
$ 171.25 million $ 2.79 million
Nov 2, 2020 $ 0.0299
+1.98%
$ 173.75 million $ 6.93 million
Nov 1, 2020 $ 0.0293
+0.02%
$ 170.36 million $ 1.45 million
Oct 31, 2020 $ 0.0293
-0.06%
$ 170.15 million $ 1.08 million
Oct 30, 2020 $ 0.0293
-0.89%
$ 170.13 million $ 2.56 million
Oct 29, 2020 $ 0.0295
-1.64%
$ 171.65 million $ 3.92 million
Oct 28, 2020 $ 0.03
-3.87%
$ 174.49 million $ 2.1 million
Oct 27, 2020 $ 0.0313
+1.93%
$ 181.59 million $ 3.08 million
Oct 26, 2020 $ 0.0307
-5.01%
$ 178.2 million $ 3.5 million
Oct 25, 2020 $ 0.0323
-1.26%
$ 187.61 million $ 2.43 million
Oct 24, 2020 $ 0.0327
-1.09%
$ 189.97 million $ 2.54 million
Oct 23, 2020 $ 0.0331
+1.79%
$ 186.16 million $ 5.81 million
Oct 22, 2020 $ 0.0325
+4.23%
$ 182.91 million $ 5.51 million
Oct 21, 2020 $ 0.0312
+2.54%
$ 175.5 million $ 3.83 million
Oct 20, 2020 $ 0.0304
-4.01%
$ 171.17 million $ 2.88 million
Oct 19, 2020 $ 0.0317
+0.25%
$ 178.32 million $ 1.86 million
Oct 18, 2020 $ 0.0316
+0.74%
$ 177.86 million $ 1.34 million
Oct 17, 2020 $ 0.0314
-0.33%
$ 175.07 million $ 2.25 million
Oct 16, 2020 $ 0.0315
-6.40%
$ 175.54 million $ 4.39 million