Hedera Historical Data

HBAR Page 17
Download
Date Close Price change Market cap Trading volume
Apr 23, 4 PM $ 0.0906
-0.36%
$ 3.93 billion $ 61.81 million
Apr 23, 3 PM $ 0.091
-0.06%
$ 3.94 billion $ 69.62 million
Apr 23, 2 PM $ 0.091
+0.32%
$ 3.94 billion $ 76.1 million
Apr 23, 1 PM $ 0.0907
+0.07%
$ 3.93 billion $ 77.38 million
Apr 23, 12 PM $ 0.0907
-0.03%
$ 3.93 billion $ 78.81 million
Apr 23, 11 AM $ 0.0907
+0.70%
$ 3.93 billion $ 79.94 million
Apr 23, 10 AM $ 0.0901
-0.24%
$ 3.9 billion $ 79.54 million
Apr 23, 9 AM $ 0.0903
-0.44%
$ 3.91 billion $ 78.96 million
Apr 23, 8 AM $ 0.0907
-0.17%
$ 3.93 billion $ 78.82 million
Apr 23, 7 AM $ 0.0908
-0.23%
$ 3.93 billion $ 78.64 million
Apr 23, 6 AM $ 0.091
+0.40%
$ 3.94 billion $ 78.93 million
Apr 23, 5 AM $ 0.0907
-0.08%
$ 3.93 billion $ 78.22 million
Apr 23, 4 AM $ 0.0907
+0.21%
$ 3.93 billion $ 81.07 million
Apr 23, 3 AM $ 0.0905
-0.24%
$ 3.92 billion $ 84.73 million
Apr 23, 2 AM $ 0.0907
-0.37%
$ 3.93 billion $ 84.59 million
Apr 23, 1 AM $ 0.0911
-0.05%
$ 3.95 billion $ 84.19 million
Apr 23, 12 AM $ 0.0911
+0.34%
$ 3.95 billion $ 83.96 million
Apr 22, 11 PM $ 0.0908
-0.50%
$ 3.93 billion $ 82.13 million
Apr 22, 10 PM $ 0.0913
-0.27%
$ 3.95 billion $ 80.52 million
Apr 22, 9 PM $ 0.0915
+0.12%
$ 3.96 billion $ 80.22 million
Apr 22, 8 PM $ 0.0914
-0.19%
$ 3.96 billion $ 78.51 million
Apr 22, 7 PM $ 0.0916
-0.76%
$ 3.97 billion $ 78.74 million
Apr 22, 6 PM $ 0.0923
-0.06%
$ 4 billion $ 77.74 million
Apr 22, 5 PM $ 0.0923
+0.21%
$ 4 billion $ 77.22 million
Apr 22, 4 PM $ 0.0921
-0.72%
$ 3.99 billion $ 78.72 million
Apr 22, 3 PM $ 0.0928
+1.82%
$ 4.02 billion $ 72.16 million
Apr 22, 2 PM $ 0.0912
-0.20%
$ 3.95 billion $ 66.38 million
Apr 22, 1 PM $ 0.0913
-0.09%
$ 3.96 billion $ 65.45 million
Apr 22, 12 PM $ 0.0914
+0.19%
$ 3.96 billion $ 64.69 million
Apr 22, 11 AM $ 0.0912
+0.17%
$ 3.95 billion $ 65.5 million
Apr 22, 10 AM $ 0.0911
+0.26%
$ 3.95 billion $ 66.72 million
Apr 22, 9 AM $ 0.0908
-0.03%
$ 3.94 billion $ 67.35 million
Apr 22, 8 AM $ 0.0909
+0.02%
$ 3.94 billion $ 67.6 million
Apr 22, 7 AM $ 0.0909
-0.08%
$ 3.94 billion $ 69.24 million
Apr 22, 6 AM $ 0.0909
-0.11%
$ 3.94 billion $ 70.33 million
Apr 22, 5 AM $ 0.091
+0.67%
$ 3.94 billion $ 72.15 million
Apr 22, 4 AM $ 0.0904
-0.46%
$ 3.92 billion $ 69.8 million
Apr 22, 3 AM $ 0.0908
-0.13%
$ 3.94 billion $ 66.19 million
Apr 22, 2 AM $ 0.0909
+0.95%
$ 3.94 billion $ 67.02 million
Apr 22, 1 AM $ 0.0901
-0.33%
$ 3.9 billion $ 67.49 million
Apr 22, 12 AM $ 0.0904
+0.01%
$ 3.91 billion $ 69.5 million
Apr 21, 11 PM $ 0.0904
+0.48%
$ 3.91 billion $ 70.5 million
Apr 21, 10 PM $ 0.0899
+0.13%
$ 3.9 billion $ 71.54 million
Apr 21, 9 PM $ 0.0898
+0.09%
$ 3.89 billion $ 72.81 million
Apr 21, 8 PM $ 0.0897
+0.80%
$ 3.89 billion $ 77.75 million
Apr 21, 7 PM $ 0.089
-0.62%
$ 3.86 billion $ 78.65 million
Apr 21, 6 PM $ 0.0896
-0.07%
$ 3.88 billion $ 78.95 million
Apr 21, 5 PM $ 0.0896
-0.08%
$ 3.88 billion $ 86.11 million
Apr 21, 4 PM $ 0.0897
-0.74%
$ 3.89 billion $ 86.94 million
Apr 21, 3 PM $ 0.0904
+0.59%
$ 3.92 billion $ 89.78 million