Hedera Historical Data

HBAR Page 16
Download
Date Close Price change Market cap Trading volume
Jun 22, 5 AM $ 0.0794
+0.26%
$ 3.45 billion $ 34.94 million
Jun 22, 4 AM $ 0.0791
+0.54%
$ 3.44 billion $ 34.97 million
Jun 22, 3 AM $ 0.0787
-0.35%
$ 3.42 billion $ 34.59 million
Jun 22, 2 AM $ 0.079
-0.41%
$ 3.43 billion $ 33.24 million
Jun 22, 1 AM $ 0.0793
+0.90%
$ 3.45 billion $ 33.08 million
Jun 22, 12 AM $ 0.0786
+0.70%
$ 3.42 billion $ 31.3 million
Jun 21, 11 PM $ 0.0781
-1.01%
$ 3.39 billion $ 30.53 million
Jun 21, 10 PM $ 0.0789
-0.24%
$ 3.43 billion $ 28.54 million
Jun 21, 9 PM $ 0.0791
-0.65%
$ 3.44 billion $ 28.08 million
Jun 21, 8 PM $ 0.0796
-0.45%
$ 3.46 billion $ 26.4 million
Jun 21, 7 PM $ 0.0799
+0.19%
$ 3.48 billion $ 26 million
Jun 21, 6 PM $ 0.0798
+0.02%
$ 3.47 billion $ 25.92 million
Jun 21, 5 PM $ 0.0798
-0.11%
$ 3.47 billion $ 25.68 million
Jun 21, 4 PM $ 0.0799
-0.49%
$ 3.47 billion $ 26.1 million
Jun 21, 3 PM $ 0.0802
+0.29%
$ 3.49 billion $ 25.78 million
Jun 21, 2 PM $ 0.08
-0.09%
$ 3.48 billion $ 26.13 million
Jun 21, 1 PM $ 0.0801
+0.13%
$ 3.48 billion $ 28.63 million
Jun 21, 12 PM $ 0.08
+0.14%
$ 3.48 billion $ 29 million
Jun 21, 11 AM $ 0.0799
-0.28%
$ 3.47 billion $ 29.9 million
Jun 21, 10 AM $ 0.0801
+0.21%
$ 3.48 billion $ 28.42 million
Jun 21, 9 AM $ 0.0799
+0.11%
$ 3.47 billion $ 29.74 million
Jun 21, 8 AM $ 0.0798
-0.38%
$ 3.47 billion $ 29.92 million
Jun 21, 7 AM $ 0.0801
+0.05%
$ 3.48 billion $ 29.27 million
Jun 21, 6 AM $ 0.0801
+0.09%
$ 3.48 billion $ 29.5 million
Jun 21, 5 AM $ 0.08
-0.06%
$ 3.48 billion $ 29.65 million
Jun 21, 4 AM $ 0.0801
-0.48%
$ 3.48 billion $ 30.91 million
Jun 21, 3 AM $ 0.0805
+0.21%
$ 3.5 billion $ 32.03 million
Jun 21, 2 AM $ 0.0803
-0.29%
$ 3.49 billion $ 33.76 million
Jun 21, 1 AM $ 0.0805
-0.02%
$ 3.5 billion $ 34.21 million
Jun 21, 12 AM $ 0.0805
-0.14%
$ 3.5 billion $ 34.83 million
Jun 20, 11 PM $ 0.0806
+0.05%
$ 3.51 billion $ 35.2 million
Jun 20, 10 PM $ 0.0806
+0.48%
$ 3.5 billion $ 35.38 million
Jun 20, 9 PM $ 0.0802
+0.00%
$ 3.49 billion $ 34.75 million
Jun 20, 8 PM $ 0.0802
+0.05%
$ 3.49 billion $ 34.56 million
Jun 20, 7 PM $ 0.0802
+0.20%
$ 3.49 billion $ 35.18 million
Jun 20, 6 PM $ 0.08
-0.16%
$ 3.48 billion $ 35.67 million
Jun 20, 5 PM $ 0.0801
-0.62%
$ 3.48 billion $ 36.57 million
Jun 20, 4 PM $ 0.0806
+0.33%
$ 3.51 billion $ 36.78 million
Jun 20, 3 PM $ 0.0804
+0.27%
$ 3.49 billion $ 39.07 million
Jun 20, 2 PM $ 0.0801
+0.42%
$ 3.48 billion $ 41.52 million
Jun 20, 1 PM $ 0.0798
-0.21%
$ 3.47 billion $ 39.89 million
Jun 20, 12 PM $ 0.08
-0.20%
$ 3.48 billion $ 41.49 million
Jun 20, 11 AM $ 0.0802
-0.33%
$ 3.49 billion $ 41.78 million
Jun 20, 10 AM $ 0.0804
+0.06%
$ 3.5 billion $ 42.87 million
Jun 20, 9 AM $ 0.0804
+0.49%
$ 3.49 billion $ 41.74 million
Jun 20, 8 AM $ 0.08
-0.24%
$ 3.48 billion $ 42.38 million
Jun 20, 7 AM $ 0.0802
-0.31%
$ 3.49 billion $ 41.85 million
Jun 20, 6 AM $ 0.0804
+0.15%
$ 3.5 billion $ 43.22 million
Jun 20, 5 AM $ 0.0803
+0.47%
$ 3.49 billion $ 43.6 million
Jun 20, 4 AM $ 0.0799
+0.23%
$ 3.48 billion $ 42.96 million