HBAR Historical Data

HBAR Page 30
Download
Date Close Price change Market cap Trading volume
Apr 2, 4 AM $ 0.0861
-0.48%
$ 1.65 million $ 2,977
Apr 2, 3 AM $ 0.0867
+0.20%
$ 1.66 million $ 3,143
Apr 2, 2 AM $ 0.087
-0.82%
$ 1.67 million $ 3,229
Apr 2, 1 AM $ 0.0881
-0.53%
$ 1.69 million $ 3,439
Apr 2, 12 AM $ 0.0882
+0.50%
$ 1.69 million $ 3,273
Apr 1, 11 PM $ 0.0885
+0.05%
$ 1.7 million $ 3,145
Apr 1, 10 PM $ 0.089
+0.00%
$ 1.71 million $ 2,971
Apr 1, 9 PM $ 0.0889
+0.13%
$ 1.71 million $ 2,881
Apr 1, 8 PM $ 0.0888
-0.04%
$ 1.7 million $ 2,875
Apr 1, 7 PM $ 0.0888
-0.26%
$ 1.71 million $ 3,250
Apr 1, 6 PM $ 0.0892
-0.38%
$ 1.71 million $ 3,326
Apr 1, 5 PM $ 0.0897
+0.38%
$ 1.72 million $ 3,800
Apr 1, 4 PM $ 0.0893
-0.15%
$ 1.71 million $ 2,574
Apr 1, 3 PM $ 0.0894
-0.15%
$ 1.72 million $ 2,669
Apr 1, 2 PM $ 0.0894
-0.80%
$ 1.72 million $ 2,864
Apr 1, 1 PM $ 0.0902
+0.22%
$ 1.73 million $ 3,093
Apr 1, 12 PM $ 0.0901
+0.58%
$ 1.73 million $ 3,176
Apr 1, 11 AM $ 0.0896
+0.06%
$ 1.72 million $ 3,075
Apr 1, 10 AM $ 0.0894
-0.21%
$ 1.72 million $ 3,075
Apr 1, 9 AM $ 0.0896
-0.41%
$ 1.72 million $ 3,051
Apr 1, 8 AM $ 0.0899
-0.56%
$ 1.73 million $ 2,861
Apr 1, 7 AM $ 0.0904
-0.13%
$ 1.74 million $ 3,046
Apr 1, 6 AM $ 0.0905
+1.19%
$ 1.74 million $ 2,730
Apr 1, 5 AM $ 0.0893
+0.09%
$ 1.71 million $ 2,684
Apr 1, 4 AM $ 0.0889
+0.86%
$ 1.71 million $ 3,372
Apr 1, 3 AM $ 0.0878
-0.73%
$ 1.69 million $ 3,274
Apr 1, 2 AM $ 0.0884
+0.29%
$ 1.7 million $ 3,128
Apr 1, 1 AM $ 0.0882
+0.80%
$ 1.69 million $ 2,934
Apr 1, 12 AM $ 0.0876
+0.22%
$ 1.68 million $ 2,856
Mar 31, 11 PM $ 0.0874
-0.01%
$ 1.68 million $ 2,861
Mar 31, 10 PM $ 0.0873
+0.03%
$ 1.68 million $ 2,863
Mar 31, 9 PM $ 0.0873
-0.02%
$ 1.68 million $ 2,861
Mar 31, 8 PM $ 0.0873
+0.69%
$ 1.68 million $ 2,861
Mar 31, 7 PM $ 0.0872
+0.47%
$ 1.67 million $ 2,751
Mar 31, 6 PM $ 0.0866
+0.66%
$ 1.66 million $ 2,420
Mar 31, 5 PM $ 0.086
+1.82%
$ 1.65 million $ 1,986
Mar 31, 4 PM $ 0.0842
+0.38%
$ 1.62 million $ 2,044
Mar 31, 3 PM $ 0.0843
-0.95%
$ 1.62 million $ 1,918
Mar 31, 2 PM $ 0.0859
+1.29%
$ 1.65 million $ 1,805
Mar 31, 1 PM $ 0.0846
+0.22%
$ 1.62 million $ 1,591
Mar 31, 12 PM $ 0.0844
+0.02%
$ 1.62 million $ 1,596
Mar 31, 11 AM $ 0.0844
-0.18%
$ 1.62 million $ 1,578
Mar 31, 10 AM $ 0.0846
-0.21%
$ 1.62 million $ 1,581
Mar 31, 9 AM $ 0.0848
-0.54%
$ 1.63 million $ 1,701
Mar 31, 8 AM $ 0.0852
-0.60%
$ 1.63 million $ 1,711
Mar 31, 7 AM $ 0.086
-0.27%
$ 1.65 million $ 1,500
Mar 31, 6 AM $ 0.0863
-0.22%
$ 1.66 million $ 1,458
Mar 31, 5 AM $ 0.0864
-0.84%
$ 1.66 million $ 1,431
Mar 31, 4 AM $ 0.0871
-0.57%
$ 1.67 million $ 733
Mar 31, 3 AM $ 0.0877
-0.30%
$ 1.68 million $ 675