Hedera Historical Data

HBAR Page 16
Download
Date Close Price change Market cap Trading volume
Apr 25, 6 PM $ 0.0906
+0.16%
$ 3.92 billion $ 48.55 million
Apr 25, 5 PM $ 0.0905
-0.31%
$ 3.92 billion $ 48.51 million
Apr 25, 4 PM $ 0.0907
-0.69%
$ 3.93 billion $ 47.25 million
Apr 25, 3 PM $ 0.0914
-0.09%
$ 3.96 billion $ 45.9 million
Apr 25, 2 PM $ 0.0915
-0.09%
$ 3.96 billion $ 48.03 million
Apr 25, 1 PM $ 0.0915
+0.06%
$ 3.97 billion $ 49.82 million
Apr 25, 12 PM $ 0.0915
+0.11%
$ 3.96 billion $ 51.46 million
Apr 25, 11 AM $ 0.0914
-0.47%
$ 3.96 billion $ 52.32 million
Apr 25, 10 AM $ 0.0918
-0.22%
$ 3.98 billion $ 54.61 million
Apr 25, 9 AM $ 0.092
+0.15%
$ 3.99 billion $ 54.88 million
Apr 25, 8 AM $ 0.0919
+0.55%
$ 3.98 billion $ 53.47 million
Apr 25, 7 AM $ 0.0914
+0.23%
$ 3.96 billion $ 53.36 million
Apr 25, 6 AM $ 0.0912
+0.11%
$ 3.95 billion $ 53.25 million
Apr 25, 5 AM $ 0.0911
-0.11%
$ 3.95 billion $ 53.05 million
Apr 25, 4 AM $ 0.0912
-0.10%
$ 3.95 billion $ 53.65 million
Apr 25, 3 AM $ 0.0912
+0.32%
$ 3.95 billion $ 54.31 million
Apr 25, 2 AM $ 0.0909
+0.03%
$ 3.94 billion $ 54.38 million
Apr 25, 1 AM $ 0.0909
-0.14%
$ 3.94 billion $ 53.67 million
Apr 25, 12 AM $ 0.091
+0.08%
$ 3.94 billion $ 53.17 million
Apr 24, 11 PM $ 0.091
-0.18%
$ 3.94 billion $ 53.65 million
Apr 24, 10 PM $ 0.0911
-0.51%
$ 3.95 billion $ 53.22 million
Apr 24, 9 PM $ 0.0916
-0.34%
$ 3.97 billion $ 50.79 million
Apr 24, 8 PM $ 0.0919
+0.75%
$ 3.98 billion $ 48.83 million
Apr 24, 7 PM $ 0.0912
+0.07%
$ 3.95 billion $ 46.48 million
Apr 24, 6 PM $ 0.0912
-0.04%
$ 3.95 billion $ 47.7 million
Apr 24, 5 PM $ 0.0912
-0.03%
$ 3.95 billion $ 47.59 million
Apr 24, 4 PM $ 0.0912
-0.30%
$ 3.95 billion $ 49.69 million
Apr 24, 3 PM $ 0.0915
+0.96%
$ 3.96 billion $ 48.77 million
Apr 24, 2 PM $ 0.0906
-0.43%
$ 3.93 billion $ 48.88 million
Apr 24, 1 PM $ 0.091
-0.02%
$ 3.94 billion $ 47.44 million
Apr 24, 12 PM $ 0.091
-0.31%
$ 3.94 billion $ 45.73 million
Apr 24, 11 AM $ 0.0913
+0.36%
$ 3.96 billion $ 44.8 million
Apr 24, 10 AM $ 0.091
+0.73%
$ 3.94 billion $ 42.89 million
Apr 24, 9 AM $ 0.0903
-0.16%
$ 3.91 billion $ 43.13 million
Apr 24, 8 AM $ 0.0905
-0.15%
$ 3.92 billion $ 43.81 million
Apr 24, 7 AM $ 0.0906
+0.03%
$ 3.93 billion $ 43.65 million
Apr 24, 6 AM $ 0.0906
-0.16%
$ 3.92 billion $ 44.02 million
Apr 24, 5 AM $ 0.0907
+0.38%
$ 3.93 billion $ 45.27 million
Apr 24, 4 AM $ 0.0904
-0.09%
$ 3.92 billion $ 45.63 million
Apr 24, 3 AM $ 0.0905
-0.55%
$ 3.92 billion $ 45.99 million
Apr 24, 2 AM $ 0.091
-0.20%
$ 3.94 billion $ 47.01 million
Apr 24, 1 AM $ 0.0911
-0.01%
$ 3.95 billion $ 49.02 million
Apr 24, 12 AM $ 0.0912
+0.38%
$ 3.95 billion $ 50.46 million
Apr 23, 11 PM $ 0.0908
+0.07%
$ 3.93 billion $ 52.1 million
Apr 23, 10 PM $ 0.0908
+0.01%
$ 3.93 billion $ 54.77 million
Apr 23, 9 PM $ 0.0907
+0.34%
$ 3.93 billion $ 55.33 million
Apr 23, 8 PM $ 0.0904
+0.26%
$ 3.92 billion $ 56.79 million
Apr 23, 7 PM $ 0.0902
+0.11%
$ 3.91 billion $ 58.59 million
Apr 23, 6 PM $ 0.0901
-0.47%
$ 3.9 billion $ 60.37 million
Apr 23, 5 PM $ 0.0905
-0.11%
$ 3.92 billion $ 61.15 million