Hedera Historical Data

HBAR Page 41
Download
Date Close Price change Market cap Trading volume
Oct 15, 2020 $ 0.0336
-3.46%
$ 187.53 million $ 3.21 million
Oct 14, 2020 $ 0.0348
+1.94%
$ 194.28 million $ 3.3 million
Oct 13, 2020 $ 0.0342
+0.44%
$ 190.58 million $ 4.51 million
Oct 12, 2020 $ 0.034
-0.20%
$ 189.79 million $ 3.1 million
Oct 11, 2020 $ 0.0341
-0.67%
$ 190.23 million $ 3.2 million
Oct 10, 2020 $ 0.0343
+0.05%
$ 191.49 million $ 4.77 million
Oct 9, 2020 $ 0.0343
+6.78%
$ 191.39 million $ 12.04 million
Oct 8, 2020 $ 0.0321
+5.91%
$ 179.18 million $ 8.25 million
Oct 7, 2020 $ 0.0303
+1.31%
$ 169.18 million $ 1.74 million
Oct 6, 2020 $ 0.0299
-3.90%
$ 166.86 million $ 2.9 million
Oct 5, 2020 $ 0.0311
+0.32%
$ 173.64 million $ 2.46 million
Oct 4, 2020 $ 0.031
+0.40%
$ 173.08 million $ 1.7 million
Oct 3, 2020 $ 0.0309
+1.74%
$ 172.39 million $ 2 million
Oct 2, 2020 $ 0.0304
-2.07%
$ 169.46 million $ 3.19 million
Oct 1, 2020 $ 0.031
-2.35%
$ 170.54 million $ 3.12 million
Sep 30, 2020 $ 0.0318
-0.79%
$ 174.64 million $ 2.57 million
Sep 29, 2020 $ 0.032
+0.42%
$ 176.04 million $ 2.95 million
Sep 28, 2020 $ 0.0319
+0.89%
$ 175.33 million $ 5.85 million
Sep 27, 2020 $ 0.0316
-2.31%
$ 173.73 million $ 2.73 million
Sep 26, 2020 $ 0.0324
-0.13%
$ 177.94 million $ 2.96 million
Sep 25, 2020 $ 0.0324
+1.03%
$ 178.14 million $ 3.73 million
Sep 24, 2020 $ 0.0321
+7.96%
$ 176.32 million $ 3.66 million
Sep 23, 2020 $ 0.0297
-7.40%
$ 157.88 million $ 4.94 million
Sep 22, 2020 $ 0.0321
+2.14%
$ 170.47 million $ 3.86 million
Sep 21, 2020 $ 0.0314
-6.50%
$ 166.9 million $ 5.18 million
Sep 20, 2020 $ 0.0336
-2.76%
$ 178.51 million $ 2.88 million
Sep 19, 2020 $ 0.0346
+0.02%
$ 183.56 million $ 2 million
Sep 18, 2020 $ 0.0345
-0.33%
$ 183.36 million $ 4.48 million
Sep 17, 2020 $ 0.0346
-4.32%
$ 183.12 million $ 9.75 million
Sep 16, 2020 $ 0.0362
+0.67%
$ 191.48 million $ 3.78 million
Sep 15, 2020 $ 0.036
-4.06%
$ 190.21 million $ 4.05 million
Sep 14, 2020 $ 0.0375
+1.38%
$ 198.2 million $ 3.22 million
Sep 13, 2020 $ 0.037
-4.19%
$ 195.44 million $ 3.37 million
Sep 12, 2020 $ 0.0386
+0.35%
$ 204.01 million $ 3.16 million
Sep 11, 2020 $ 0.0384
-1.33%
$ 203.25 million $ 3.65 million
Sep 10, 2020 $ 0.0389
+4.45%
$ 205.86 million $ 6.53 million
Sep 9, 2020 $ 0.0373
+2.76%
$ 197.11 million $ 3.32 million
Sep 8, 2020 $ 0.0363
-1.54%
$ 191.8 million $ 6.65 million
Sep 7, 2020 $ 0.0368
+0.73%
$ 194.64 million $ 5.99 million
Sep 6, 2020 $ 0.0365
+0.89%
$ 193.26 million $ 6.34 million
Sep 5, 2020 $ 0.0362
-7.28%
$ 191.29 million $ 9.76 million
Sep 4, 2020 $ 0.039
+0.34%
$ 206.43 million $ 11.08 million
Sep 3, 2020 $ 0.0389
-8.70%
$ 205.81 million $ 12.72 million
Sep 2, 2020 $ 0.0427
-6.05%
$ 225.49 million $ 10.98 million
Sep 1, 2020 $ 0.0454
-0.54%
$ 236.69 million $ 13.45 million
Aug 31, 2020 $ 0.0457
-2.80%
$ 238.05 million $ 12.28 million
Aug 30, 2020 $ 0.047
+3.44%
$ 244.78 million $ 12.28 million
Aug 29, 2020 $ 0.0454
+1.01%
$ 236.73 million $ 15.21 million
Aug 28, 2020 $ 0.045
+2.16%
$ 234.34 million $ 12.84 million
Aug 27, 2020 $ 0.044
-5.43%
$ 229.41 million $ 18.12 million