Hedera Historical Data

HBAR Page 17
Download
Date Close Price change Market cap Trading volume
Jun 20, 4 AM $ 0.0799
+0.23%
$ 3.48 billion $ 42.96 million
Jun 20, 3 AM $ 0.0798
+0.21%
$ 3.47 billion $ 43.5 million
Jun 20, 2 AM $ 0.0796
-0.76%
$ 3.46 billion $ 43.41 million
Jun 20, 1 AM $ 0.0802
-0.14%
$ 3.49 billion $ 43.48 million
Jun 20, 12 AM $ 0.0803
-0.20%
$ 3.49 billion $ 43.83 million
Jun 19, 11 PM $ 0.0805
+0.14%
$ 3.5 billion $ 43.21 million
Jun 19, 10 PM $ 0.0804
+0.15%
$ 3.49 billion $ 43.39 million
Jun 19, 9 PM $ 0.0802
-0.35%
$ 3.49 billion $ 43.41 million
Jun 19, 8 PM $ 0.0805
+0.42%
$ 3.5 billion $ 43.34 million
Jun 19, 7 PM $ 0.0802
-0.15%
$ 3.49 billion $ 47.92 million
Jun 19, 6 PM $ 0.0803
-0.41%
$ 3.49 billion $ 48.6 million
Jun 19, 5 PM $ 0.0807
+0.21%
$ 3.51 billion $ 48.94 million
Jun 19, 4 PM $ 0.0805
-0.98%
$ 3.5 billion $ 50.55 million
Jun 19, 3 PM $ 0.0813
+1.74%
$ 3.53 billion $ 51.24 million
Jun 19, 2 PM $ 0.0799
-0.36%
$ 3.47 billion $ 54.14 million
Jun 19, 1 PM $ 0.0802
+0.94%
$ 3.49 billion $ 56.1 million
Jun 19, 12 PM $ 0.0794
+0.35%
$ 3.45 billion $ 56.45 million
Jun 19, 11 AM $ 0.0792
+0.10%
$ 3.44 billion $ 56.62 million
Jun 19, 10 AM $ 0.0791
-0.31%
$ 3.44 billion $ 56.46 million
Jun 19, 9 AM $ 0.0793
+0.40%
$ 3.45 billion $ 56.68 million
Jun 19, 8 AM $ 0.079
+0.00%
$ 3.43 billion $ 57.95 million
Jun 19, 7 AM $ 0.079
-0.33%
$ 3.43 billion $ 58.47 million
Jun 19, 6 AM $ 0.0793
-0.29%
$ 3.45 billion $ 57.44 million
Jun 19, 5 AM $ 0.0795
+0.81%
$ 3.46 billion $ 57.94 million
Jun 19, 4 AM $ 0.0789
-1.18%
$ 3.43 billion $ 58.39 million
Jun 19, 3 AM $ 0.0798
-1.07%
$ 3.47 billion $ 60.55 million
Jun 19, 2 AM $ 0.0807
+0.00%
$ 3.51 billion $ 60.32 million
Jun 19, 1 AM $ 0.0807
+0.04%
$ 3.51 billion $ 61.53 million
Jun 19, 12 AM $ 0.0806
+0.48%
$ 3.51 billion $ 62.98 million
Jun 18, 11 PM $ 0.0803
-0.16%
$ 3.49 billion $ 63.74 million
Jun 18, 10 PM $ 0.0804
+0.22%
$ 3.49 billion $ 64.57 million
Jun 18, 9 PM $ 0.0802
-0.26%
$ 3.49 billion $ 68.15 million
Jun 18, 8 PM $ 0.0804
+0.26%
$ 3.5 billion $ 68.63 million
Jun 18, 7 PM $ 0.0802
+0.45%
$ 3.49 billion $ 64.59 million
Jun 18, 6 PM $ 0.0799
+0.57%
$ 3.47 billion $ 70.96 million
Jun 18, 5 PM $ 0.0794
+0.02%
$ 3.45 billion $ 75.25 million
Jun 18, 4 PM $ 0.0794
+0.49%
$ 3.45 billion $ 74.01 million
Jun 18, 3 PM $ 0.079
-1.92%
$ 3.43 billion $ 72.56 million
Jun 18, 2 PM $ 0.0806
+0.30%
$ 3.5 billion $ 71.48 million
Jun 18, 1 PM $ 0.0803
-1.02%
$ 3.49 billion $ 69.65 million
Jun 18, 12 PM $ 0.0811
+0.66%
$ 3.53 billion $ 68.14 million
Jun 18, 11 AM $ 0.0806
+0.13%
$ 3.5 billion $ 68.82 million
Jun 18, 10 AM $ 0.0805
-0.40%
$ 3.5 billion $ 69.49 million
Jun 18, 9 AM $ 0.0808
+0.10%
$ 3.51 billion $ 74.67 million
Jun 18, 8 AM $ 0.0807
+0.51%
$ 3.51 billion $ 73.4 million
Jun 18, 7 AM $ 0.0803
+0.28%
$ 3.49 billion $ 75.15 million
Jun 18, 6 AM $ 0.0801
+0.41%
$ 3.48 billion $ 75.3 million
Jun 18, 5 AM $ 0.0798
-0.12%
$ 3.47 billion $ 77.77 million
Jun 18, 4 AM $ 0.0799
-1.09%
$ 3.47 billion $ 76.61 million
Jun 18, 3 AM $ 0.0808
-1.55%
$ 3.51 billion $ 73.43 million