Hedera Historical Data

HBAR Page 45
Download
Date Close Price change Market cap Trading volume
Mar 29, 2020 $ 0.0307
-0.79%
$ 117.14 million $ 9.38 million
Mar 28, 2020 $ 0.0309
-2.61%
$ 118.06 million $ 8.66 million
Mar 27, 2020 $ 0.0318
-6.12%
$ 121.2 million $ 9.39 million
Mar 26, 2020 $ 0.0338
+2.26%
$ 129.11 million $ 8.42 million
Mar 25, 2020 $ 0.0331
-1.64%
$ 126.28 million $ 11.32 million
Mar 24, 2020 $ 0.0336
-2.12%
$ 128.36 million $ 16 million
Mar 23, 2020 $ 0.0344
+2.72%
$ 113.52 million $ 25.87 million
Mar 22, 2020 $ 0.0335
-10.25%
$ 110.52 million $ 13.67 million
Mar 21, 2020 $ 0.0373
-2.27%
$ 123.07 million $ 14.64 million
Mar 20, 2020 $ 0.0381
-6.11%
$ 125.9 million $ 30.14 million
Mar 19, 2020 $ 0.0406
+13.00%
$ 134.08 million $ 46.92 million
Mar 18, 2020 $ 0.0359
-1.46%
$ 118.66 million $ 26.2 million
Mar 17, 2020 $ 0.0366
+1.24%
$ 120.71 million $ 24.33 million
Mar 16, 2020 $ 0.0361
-9.14%
$ 119.06 million $ 38.95 million
Mar 15, 2020 $ 0.0397
-0.60%
$ 131.09 million $ 36.84 million
Mar 14, 2020 $ 0.04
+14.61%
$ 131.99 million $ 105.11 million
Mar 13, 2020 $ 0.0348
+40.31%
$ 114.8 million $ 52.61 million
Mar 12, 2020 $ 0.0248
-48.39%
$ 81.93 million $ 34.02 million
Mar 11, 2020 $ 0.0481
+7.09%
$ 158.77 million $ 57.13 million
Mar 10, 2020 $ 0.0449
-1.42%
$ 148.25 million $ 22.44 million
Mar 9, 2020 $ 0.0455
-9.55%
$ 150.4 million $ 25.8 million
Mar 8, 2020 $ 0.0504
-10.05%
$ 166.29 million $ 30.63 million
Mar 7, 2020 $ 0.056
-4.81%
$ 184.85 million $ 38.16 million
Mar 6, 2020 $ 0.0588
+28.87%
$ 194.22 million $ 43.3 million
Mar 5, 2020 $ 0.0456
+10.06%
$ 150.66 million $ 13.72 million
Mar 4, 2020 $ 0.0414
-0.11%
$ 136.86 million $ 13.93 million
Mar 3, 2020 $ 0.0415
+7.53%
$ 137.03 million $ 8.93 million
Mar 2, 2020 $ 0.0386
+12.44%
$ 127.41 million $ 12.04 million
Mar 1, 2020 $ 0.0343
+0.31%
$ 113.3 million $ 5.78 million
Feb 29, 2020 $ 0.0342
-3.00%
$ 112.96 million $ 7.04 million
Feb 28, 2020 $ 0.0353
-3.11%
$ -- $ 10.06 million
Feb 27, 2020 $ 0.0363
+11.40%
$ -- $ 13.53 million
Feb 26, 2020 $ 0.0326
-8.36%
$ -- $ 10.35 million
Feb 25, 2020 $ 0.0356
-6.30%
$ -- $ 9.32 million
Feb 24, 2020 $ 0.038
-11.30%
$ -- $ 9.72 million
Feb 23, 2020 $ 0.0428
-6.05%
$ -- $ 10.11 million
Feb 22, 2020 $ 0.0456
-1.33%
$ -- $ 8.22 million
Feb 21, 2020 $ 0.0462
-0.22%
$ -- $ 10.54 million
Feb 20, 2020 $ 0.0463
-0.78%
$ -- $ 10.38 million
Feb 19, 2020 $ 0.0467
-8.29%
$ -- $ 12.63 million
Feb 18, 2020 $ 0.0509
-1.64%
$ -- $ 15.24 million
Feb 17, 2020 $ 0.0518
-0.15%
$ -- $ 48.23 million
Feb 16, 2020 $ 0.0519
+7.88%
$ -- $ 28.37 million
Feb 15, 2020 $ 0.0481
-11.95%
$ -- $ 21.1 million
Feb 14, 2020 $ 0.0546
-1.40%
$ -- $ 55.63 million
Feb 13, 2020 $ 0.0554
-19.63%
$ -- $ 80.06 million
Feb 12, 2020 $ 0.0689
+101.37%
$ -- $ 279.91 million
Feb 11, 2020 $ 0.0342
+76.34%
$ -- $ 64.15 million
Feb 10, 2020 $ 0.0194
-4.78%
$ -- $ 2.27 million
Feb 9, 2020 $ 0.0204
+8.09%
$ -- $ 4.87 million