Hedera Historical Data

HBAR Page 15
Download
Date Close Price change Market cap Trading volume
Apr 27, 7 PM $ 0.0893
-0.58%
$ 3.87 billion $ 65.98 million
Apr 27, 6 PM $ 0.0899
+0.43%
$ 3.89 billion $ 67.13 million
Apr 27, 5 PM $ 0.0895
+0.33%
$ 3.88 billion $ 68.05 million
Apr 27, 4 PM $ 0.0892
-0.04%
$ 3.86 billion $ 66.79 million
Apr 27, 3 PM $ 0.0892
-1.92%
$ 3.87 billion $ 66.33 million
Apr 27, 2 PM $ 0.091
+0.04%
$ 3.94 billion $ 60.52 million
Apr 27, 1 PM $ 0.0909
-0.18%
$ 3.94 billion $ 60.24 million
Apr 27, 12 PM $ 0.0911
+0.19%
$ 3.95 billion $ 60.21 million
Apr 27, 11 AM $ 0.0909
+0.11%
$ 3.94 billion $ 61.68 million
Apr 27, 10 AM $ 0.0908
-0.15%
$ 3.94 billion $ 61.69 million
Apr 27, 9 AM $ 0.091
+0.07%
$ 3.94 billion $ 62.7 million
Apr 27, 8 AM $ 0.0909
+0.20%
$ 3.94 billion $ 62.17 million
Apr 27, 7 AM $ 0.0907
-0.20%
$ 3.93 billion $ 62.98 million
Apr 27, 6 AM $ 0.0909
-0.10%
$ 3.94 billion $ 62.95 million
Apr 27, 5 AM $ 0.091
-1.67%
$ 3.94 billion $ 62.06 million
Apr 27, 4 AM $ 0.0925
-0.24%
$ 4.01 billion $ 58.57 million
Apr 27, 3 AM $ 0.0928
-0.24%
$ 4.02 billion $ 59.56 million
Apr 27, 2 AM $ 0.093
-0.01%
$ 4.03 billion $ 58.73 million
Apr 27, 1 AM $ 0.093
+0.43%
$ 4.03 billion $ 58.49 million
Apr 27, 12 AM $ 0.0926
+0.31%
$ 4.01 billion $ 56.48 million
Apr 26, 11 PM $ 0.0923
+0.04%
$ 4 billion $ 54.7 million
Apr 26, 10 PM $ 0.0923
-0.24%
$ 4 billion $ 55.21 million
Apr 26, 9 PM $ 0.0925
+0.22%
$ 4.01 billion $ 54.39 million
Apr 26, 8 PM $ 0.0923
-0.35%
$ 4 billion $ 52.65 million
Apr 26, 7 PM $ 0.0926
-0.27%
$ 4.01 billion $ 51.95 million
Apr 26, 6 PM $ 0.0929
+0.06%
$ 4.02 billion $ 49.76 million
Apr 26, 5 PM $ 0.0928
-0.05%
$ 4.02 billion $ 49.08 million
Apr 26, 4 PM $ 0.0929
-0.05%
$ 4.02 billion $ 49.99 million
Apr 26, 3 PM $ 0.0929
+0.22%
$ 4.03 billion $ 51.21 million
Apr 26, 2 PM $ 0.0927
+0.47%
$ 4.02 billion $ 52.15 million
Apr 26, 1 PM $ 0.0923
+0.17%
$ 4 billion $ 52.23 million
Apr 26, 12 PM $ 0.0921
-0.82%
$ 3.99 billion $ 51.3 million
Apr 26, 11 AM $ 0.0929
+0.26%
$ 4.02 billion $ 49.04 million
Apr 26, 10 AM $ 0.0926
+0.05%
$ 4.01 billion $ 48.94 million
Apr 26, 9 AM $ 0.0926
-0.06%
$ 4.01 billion $ 48.49 million
Apr 26, 8 AM $ 0.0926
+0.41%
$ 4.01 billion $ 49.87 million
Apr 26, 7 AM $ 0.0923
+0.22%
$ 4 billion $ 49.1 million
Apr 26, 6 AM $ 0.092
+0.01%
$ 3.99 billion $ 48.24 million
Apr 26, 5 AM $ 0.092
+0.31%
$ 3.99 billion $ 46.72 million
Apr 26, 4 AM $ 0.0918
+0.42%
$ 3.98 billion $ 44.65 million
Apr 26, 3 AM $ 0.0914
+0.38%
$ 3.96 billion $ 42.96 million
Apr 26, 2 AM $ 0.091
+0.50%
$ 3.94 billion $ 42.83 million
Apr 26, 1 AM $ 0.0906
-0.27%
$ 3.92 billion $ 43.53 million
Apr 26, 12 AM $ 0.0908
-0.45%
$ 3.94 billion $ 43.45 million
Apr 25, 11 PM $ 0.0912
+0.07%
$ 3.95 billion $ 43.57 million
Apr 25, 10 PM $ 0.0912
+0.17%
$ 3.95 billion $ 42.81 million
Apr 25, 9 PM $ 0.091
+0.11%
$ 3.94 billion $ 45.18 million
Apr 25, 8 PM $ 0.0909
+0.30%
$ 3.94 billion $ 46.68 million
Apr 25, 7 PM $ 0.0906
+0.04%
$ 3.93 billion $ 48.79 million
Apr 25, 6 PM $ 0.0906
+0.16%
$ 3.92 billion $ 48.55 million