HBAR Historical Data

HBAR Page 28
Download
Date Close Price change Market cap Trading volume
May 28, 8 PM $ 0.0892
+0.26%
$ 1.71 million $ 5,831
May 28, 7 PM $ 0.0892
-1.34%
$ 1.71 million $ 5,709
May 28, 6 PM $ 0.0909
+0.32%
$ 1.74 million $ 5,453
May 28, 5 PM $ 0.0905
+1.22%
$ 1.74 million $ 4,711
May 28, 4 PM $ 0.0886
+0.56%
$ 1.7 million $ 4,371
May 28, 3 PM $ 0.0881
+0.18%
$ 1.69 million $ 2,398
May 28, 2 PM $ 0.0886
+1.11%
$ 1.7 million $ 2,282
May 28, 1 PM $ 0.0859
+1.90%
$ 1.65 million $ 1,838
May 28, 12 PM $ 0.0836
+0.47%
$ 1.6 million $ 1,275
May 28, 11 AM $ 0.0832
-0.35%
$ 1.6 million $ 1,090
May 28, 10 AM $ 0.0835
-0.02%
$ 1.6 million $ 1,068
May 28, 9 AM $ 0.0835
+0.31%
$ 1.6 million $ 1,067
May 28, 8 AM $ 0.0832
-0.03%
$ 1.6 million $ 1,048
May 28, 7 AM $ 0.0831
+0.42%
$ 1.59 million $ 1,158
May 28, 6 AM $ 0.0825
+0.05%
$ 1.58 million $ 1,565
May 28, 5 AM $ 0.0824
-0.33%
$ 1.58 million $ 1,524
May 28, 4 AM $ 0.0826
-1.11%
$ 1.59 million $ 1,527
May 28, 3 AM $ 0.0845
-0.73%
$ 1.62 million $ 1,404
May 28, 2 AM $ 0.0851
-0.39%
$ 1.63 million $ 1,300
May 28, 1 AM $ 0.0859
+0.52%
$ 1.65 million $ 1,240
May 28, 12 AM $ 0.0854
+0.11%
$ 1.64 million $ 791
May 27, 11 PM $ 0.0853
+0.11%
$ 1.64 million $ 790
May 27, 10 PM $ 0.0852
-0.67%
$ 1.64 million $ 811
May 27, 9 PM $ 0.0861
+0.30%
$ 1.65 million $ 817
May 27, 8 PM $ 0.0857
+0.17%
$ 1.64 million $ 818
May 27, 7 PM $ 0.0856
+0.27%
$ 1.64 million $ 796
May 27, 6 PM $ 0.0856
-0.21%
$ 1.64 million $ 757
May 27, 5 PM $ 0.0858
-0.21%
$ 1.65 million $ 723
May 27, 4 PM $ 0.0861
-0.13%
$ 1.65 million $ 726
May 27, 3 PM $ 0.0856
+0.14%
$ 1.64 million $ 727
May 27, 2 PM $ 0.0854
-0.09%
$ 1.64 million $ 716
May 27, 1 PM $ 0.0855
-0.36%
$ 1.64 million $ 772
May 27, 12 PM $ 0.0858
+0.09%
$ 1.65 million $ 775
May 27, 11 AM $ 0.0857
+0.10%
$ 1.65 million $ 774
May 27, 10 AM $ 0.0857
-0.02%
$ 1.64 million $ 825
May 27, 9 AM $ 0.0857
-0.16%
$ 1.64 million $ 885
May 27, 8 AM $ 0.0858
+0.17%
$ 1.65 million $ 862
May 27, 7 AM $ 0.0857
-0.84%
$ 1.64 million $ 757
May 27, 6 AM $ 0.0863
+0.03%
$ 1.66 million $ 345
May 27, 5 AM $ 0.0863
+0.37%
$ 1.66 million $ 345
May 27, 4 AM $ 0.0859
-0.65%
$ 1.65 million $ 344
May 27, 3 AM $ 0.0865
+0.05%
$ 1.66 million $ 295
May 27, 2 AM $ 0.0865
-0.01%
$ 1.66 million $ 295
May 27, 1 AM $ 0.0866
-0.07%
$ 1.66 million $ 291
May 27, 12 AM $ 0.0866
+0.01%
$ 1.66 million $ 292
May 26, 11 PM $ 0.0869
+0.17%
$ 1.67 million $ 292
May 26, 10 PM $ 0.0867
-0.05%
$ 1.66 million $ 240
May 26, 9 PM $ 0.0866
+0.02%
$ 1.66 million $ 240
May 26, 8 PM $ 0.0868
+0.25%
$ 1.67 million $ 240
May 26, 7 PM $ 0.0865
+0.01%
$ 1.66 million $ 239