Hedera Historical Data

HBAR Page 47
Download
Date Close Price change Market cap Trading volume
Dec 20, 2019 $ 0.0191
+3.90%
$ -- $ 1.33 million
Dec 19, 2019 $ 0.0184
-7.05%
$ -- $ 1.12 million
Dec 18, 2019 $ 0.0198
+5.68%
$ -- $ 1.64 million
Dec 17, 2019 $ 0.0187
-10.98%
$ -- $ 1.48 million
Dec 16, 2019 $ 0.021
-7.98%
$ -- $ 2.91 million
Dec 15, 2019 $ 0.0229
-2.38%
$ -- $ 2.3 million
Dec 14, 2019 $ 0.0234
-0.65%
$ -- $ 1.94 million
Dec 13, 2019 $ 0.0236
+0.81%
$ -- $ 2.09 million
Dec 12, 2019 $ 0.0234
-5.66%
$ -- $ 2.44 million
Dec 11, 2019 $ 0.0247
+5.04%
$ -- $ 2.91 million
Dec 10, 2019 $ 0.0235
-7.23%
$ -- $ 4.2 million
Dec 9, 2019 $ 0.0254
-3.87%
$ -- $ 4.35 million
Dec 8, 2019 $ 0.0264
+6.27%
$ -- $ 1.93 million
Dec 7, 2019 $ 0.0248
+3.92%
$ -- $ 2.62 million
Dec 6, 2019 $ 0.0239
+4.65%
$ -- $ 3.3 million
Dec 5, 2019 $ 0.0229
-3.03%
$ -- $ 3.39 million
Dec 4, 2019 $ 0.0237
-2.57%
$ -- $ 3.56 million
Dec 3, 2019 $ 0.0243
-0.52%
$ -- $ 1.91 million
Dec 2, 2019 $ 0.0244
-7.12%
$ -- $ 1.18 million
Dec 1, 2019 $ 0.0262
+5.03%
$ -- $ 1.91 million
Nov 30, 2019 $ 0.025
-5.42%
$ -- $ 1.72 million
Nov 29, 2019 $ 0.0264
+4.27%
$ -- $ 1.9 million
Nov 28, 2019 $ 0.0254
+3.88%
$ -- $ 1.35 million
Nov 27, 2019 $ 0.0245
-0.10%
$ -- $ 1.51 million
Nov 26, 2019 $ 0.0245
+0.19%
$ -- $ 1.39 million
Nov 25, 2019 $ 0.0244
+0.00%
$ -- $ 1.93 million
Nov 24, 2019 $ 0.0244
-5.53%
$ -- $ 1.43 million
Nov 23, 2019 $ 0.0258
-3.68%
$ -- $ 4.13 million
Nov 22, 2019 $ 0.0267
-4.06%
$ -- $ 1.83 million
Nov 21, 2019 $ 0.0278
-5.60%
$ -- $ 1.4 million
Nov 20, 2019 $ 0.0295
-3.71%
$ -- $ 1.66 million
Nov 19, 2019 $ 0.0306
-1.53%
$ -- $ 1.77 million
Nov 18, 2019 $ 0.0311
-5.28%
$ -- $ 1.62 million
Nov 17, 2019 $ 0.0328
+0.04%
$ -- $ 2.24 million
Nov 16, 2019 $ 0.0329
+0.87%
$ -- $ 1.23 million
Nov 15, 2019 $ 0.0326
-4.64%
$ -- $ 2.26 million
Nov 14, 2019 $ 0.0341
-3.29%
$ -- $ 1.82 million
Nov 13, 2019 $ 0.0353
-0.48%
$ -- $ 3.04 million
Nov 12, 2019 $ 0.0355
+2.37%
$ -- $ 1.41 million
Nov 11, 2019 $ 0.0347
-2.30%
$ -- $ 1.54 million
Nov 10, 2019 $ 0.0355
-4.34%
$ -- $ 2.76 million
Nov 9, 2019 $ 0.0371
+12.31%
$ -- $ 6.7 million
Nov 8, 2019 $ 0.0331
+0.52%
$ -- $ 2.77 million
Nov 7, 2019 $ 0.0329
-4.31%
$ -- $ 1.87 million
Nov 6, 2019 $ 0.0344
-5.78%
$ -- $ 2.84 million
Nov 5, 2019 $ 0.0364
-0.38%
$ -- $ 2.58 million
Nov 4, 2019 $ 0.0366
-0.98%
$ -- $ 6.59 million
Nov 3, 2019 $ 0.0369
+7.07%
$ -- $ 4.35 million
Nov 2, 2019 $ 0.0345
-0.88%
$ -- $ 1.94 million
Nov 1, 2019 $ 0.0348
+4.65%
$ -- $ 3.08 million