Hedera Historical Data

HBAR Page 48
Download
Date Close Price change Market cap Trading volume
Nov 2, 2019 $ 0.0345
-0.88%
$ -- $ 1.94 million
Nov 1, 2019 $ 0.0348
+4.65%
$ -- $ 3.08 million
Oct 31, 2019 $ 0.0332
+1.44%
$ -- $ 2.91 million
Oct 30, 2019 $ 0.0328
-3.48%
$ -- $ 3 million
Oct 29, 2019 $ 0.0339
+7.05%
$ -- $ 4.67 million
Oct 28, 2019 $ 0.0317
-0.78%
$ -- $ 3.91 million
Oct 27, 2019 $ 0.032
+4.51%
$ -- $ 2.92 million
Oct 26, 2019 $ 0.0304
-1.25%
$ -- $ 3.7 million
Oct 25, 2019 $ 0.0308
+6.14%
$ -- $ 5.01 million
Oct 24, 2019 $ 0.029
+2.73%
$ -- $ 3.13 million
Oct 23, 2019 $ 0.0282
-11.79%
$ -- $ 4.74 million
Oct 22, 2019 $ 0.032
-4.02%
$ -- $ 3.39 million
Oct 21, 2019 $ 0.0334
+0.32%
$ -- $ 2.53 million
Oct 20, 2019 $ 0.0333
-2.01%
$ -- $ 2.2 million
Oct 19, 2019 $ 0.0339
-1.28%
$ -- $ 2.25 million
Oct 18, 2019 $ 0.0344
-2.80%
$ -- $ 2.55 million
Oct 17, 2019 $ 0.0354
-7.11%
$ -- $ 3.73 million
Oct 16, 2019 $ 0.0381
+0.33%
$ -- $ 5.33 million
Oct 15, 2019 $ 0.0379
+3.25%
$ -- $ 5.57 million
Oct 14, 2019 $ 0.0367
+10.40%
$ -- $ 5.6 million
Oct 13, 2019 $ 0.0333
-5.29%
$ -- $ 2.46 million
Oct 12, 2019 $ 0.0351
-2.44%
$ -- $ 2.19 million
Oct 11, 2019 $ 0.0361
-5.59%
$ -- $ 3.03 million
Oct 10, 2019 $ 0.0382
-2.68%
$ -- $ 3.27 million
Oct 9, 2019 $ 0.0391
+0.27%
$ -- $ 4.66 million
Oct 8, 2019 $ 0.0389
+0.95%
$ -- $ 3.93 million
Oct 7, 2019 $ 0.0386
+0.93%
$ -- $ 4.93 million
Oct 6, 2019 $ 0.0383
-8.82%
$ -- $ 4.23 million
Oct 5, 2019 $ 0.042
+8.54%
$ -- $ 11.93 million
Oct 4, 2019 $ 0.0389
+2.23%
$ -- $ 5.59 million
Oct 3, 2019 $ 0.038
-0.03%
$ -- $ 5.98 million
Oct 2, 2019 $ 0.038
-1.79%
$ -- $ 5.69 million
Oct 1, 2019 $ 0.0387
+2.13%
$ -- $ 7.91 million
Sep 30, 2019 $ 0.0379
+6.10%
$ -- $ 20.27 million
Sep 29, 2019 $ 0.0357
-10.85%
$ -- $ 9.84 million
Sep 28, 2019 $ 0.0401
+7.89%
$ -- $ 11.28 million
Sep 27, 2019 $ 0.0371
+27.23%
$ -- $ 11.88 million
Sep 26, 2019 $ 0.0292
-3.97%
$ -- $ 5.23 million
Sep 25, 2019 $ 0.0303
-2.75%
$ -- $ 8.99 million
Sep 24, 2019 $ 0.0309
-18.25%
$ -- $ 12.43 million
Sep 23, 2019 $ 0.0378
-4.91%
$ -- $ 11.24 million
Sep 22, 2019 $ 0.0397
-17.21%
$ -- $ 10.08 million
Sep 21, 2019 $ 0.048
-8.65%
$ -- $ 13.31 million
Sep 20, 2019 $ 0.052
-9.99%
$ -- $ 15.63 million
Sep 19, 2019 $ 0.0578
-30.46%
$ -- $ 17.21 million
Sep 18, 2019 $ 0.083
-4.62%
$ -- $ 4.71 million
Sep 17, 2019 $ 0.0871
-66.39%
$ -- $ 5.51 million
Download