Hedera Historical Data

HBAR Page 47
Download
Date Close Price change Market cap Trading volume
Feb 7, 2020 $ 0.021
+0.81%
$ -- $ 4.42 million
Feb 6, 2020 $ 0.0208
-6.89%
$ -- $ 7.45 million
Feb 5, 2020 $ 0.0224
+23.00%
$ -- $ 9.74 million
Feb 4, 2020 $ 0.0182
+14.58%
$ -- $ 11.6 million
Feb 3, 2020 $ 0.0159
+21.65%
$ -- $ 4.11 million
Feb 2, 2020 $ 0.013
-1.50%
$ -- $ 855,523
Feb 1, 2020 $ 0.0132
+1.52%
$ -- $ 1.15 million
Jan 31, 2020 $ 0.0131
+9.75%
$ -- $ 1.31 million
Jan 30, 2020 $ 0.0119
+3.05%
$ -- $ 658,426
Jan 29, 2020 $ 0.0115
+0.38%
$ -- $ 748,891
Jan 28, 2020 $ 0.0115
+1.24%
$ -- $ 1.18 million
Jan 27, 2020 $ 0.0114
-2.13%
$ -- $ 1.34 million
Jan 26, 2020 $ 0.0116
-3.74%
$ -- $ 1.52 million
Jan 25, 2020 $ 0.0121
+8.99%
$ -- $ 2.76 million
Jan 24, 2020 $ 0.0111
+8.94%
$ -- $ 957,451
Jan 23, 2020 $ 0.0102
-5.51%
$ -- $ 675,137
Jan 22, 2020 $ 0.0108
+3.41%
$ -- $ 967,551
Jan 21, 2020 $ 0.0104
-1.54%
$ -- $ 582,738
Jan 20, 2020 $ 0.0106
-1.55%
$ -- $ 401,056
Jan 19, 2020 $ 0.0107
-9.99%
$ -- $ 1.13 million
Jan 18, 2020 $ 0.0119
+1.95%
$ -- $ 1.12 million
Jan 17, 2020 $ 0.0117
+1.59%
$ -- $ 1.89 million
Jan 16, 2020 $ 0.0115
+11.13%
$ -- $ 1.58 million
Jan 15, 2020 $ 0.0103
+1.38%
$ -- $ 1.27 million
Jan 14, 2020 $ 0.0102
-3.26%
$ -- $ 1.4 million
Jan 13, 2020 $ 0.0106
-3.59%
$ -- $ 619,898
Jan 12, 2020 $ 0.011
-3.97%
$ -- $ 747,628
Jan 11, 2020 $ 0.0114
+7.91%
$ -- $ 1.21 million
Jan 10, 2020 $ 0.0106
+4.01%
$ -- $ 1.75 million
Jan 9, 2020 $ 0.0102
-1.09%
$ -- $ 1.09 million
Jan 8, 2020 $ 0.0103
-3.86%
$ -- $ 1.16 million
Jan 7, 2020 $ 0.0107
-3.31%
$ -- $ 1.63 million
Jan 6, 2020 $ 0.0111
-4.65%
$ -- $ 1.75 million
Jan 5, 2020 $ 0.0116
+4.01%
$ -- $ 3.39 million
Jan 4, 2020 $ 0.0111
+7.06%
$ -- $ 2.64 million
Jan 3, 2020 $ 0.0104
+0.96%
$ -- $ 969,849
Jan 2, 2020 $ 0.0103
-0.06%
$ -- $ 1.73 million
Jan 1, 2020 $ 0.0103
+1.06%
$ -- $ 1.91 million
Dec 31, 2019 $ 0.0102
-8.36%
$ -- $ 2.24 million
Dec 30, 2019 $ 0.0111
-15.17%
$ -- $ 2.6 million
Dec 29, 2019 $ 0.0131
-7.98%
$ -- $ 2.38 million
Dec 28, 2019 $ 0.0144
+0.62%
$ -- $ 861,739
Dec 27, 2019 $ 0.0143
-3.21%
$ -- $ 1.32 million
Dec 26, 2019 $ 0.0148
-0.19%
$ -- $ 996,640
Dec 25, 2019 $ 0.0148
-3.37%
$ -- $ 1.54 million
Dec 24, 2019 $ 0.0153
-2.31%
$ -- $ 393,983
Dec 23, 2019 $ 0.0156
-15.93%
$ -- $ 1.2 million
Dec 22, 2019 $ 0.0186
-0.03%
$ -- $ 1.85 million
Dec 21, 2019 $ 0.0186
-2.39%
$ -- $ 1.19 million
Dec 20, 2019 $ 0.0191
+3.90%
$ -- $ 1.33 million