Hedera Historical Data

HBAR Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 3 AM $ 0.0808
-1.55%
$ 3.51 billion $ 73.43 million
Jun 18, 2 AM $ 0.082
+0.40%
$ 3.57 billion $ 72.65 million
Jun 18, 1 AM $ 0.0817
+1.20%
$ 3.55 billion $ 72.97 million
Jun 18, 12 AM $ 0.0807
-0.62%
$ 3.51 billion $ 71.72 million
Jun 17, 11 PM $ 0.0812
+0.37%
$ 3.53 billion $ 71.12 million
Jun 17, 10 PM $ 0.0809
+0.86%
$ 3.52 billion $ 70.22 million
Jun 17, 9 PM $ 0.0802
+0.04%
$ 3.49 billion $ 66.4 million
Jun 17, 8 PM $ 0.0802
+0.51%
$ 3.49 billion $ 66.71 million
Jun 17, 7 PM $ 0.0798
-2.21%
$ 3.47 billion $ 66.76 million
Jun 17, 6 PM $ 0.0816
+0.38%
$ 3.55 billion $ 60.8 million
Jun 17, 5 PM $ 0.0813
-0.28%
$ 3.53 billion $ 56.64 million
Jun 17, 4 PM $ 0.0815
-0.72%
$ 3.54 billion $ 59.58 million
Jun 17, 3 PM $ 0.0821
+1.82%
$ 3.57 billion $ 58.54 million
Jun 17, 2 PM $ 0.0806
-0.38%
$ 3.51 billion $ 58.25 million
Jun 17, 1 PM $ 0.0809
+0.22%
$ 3.52 billion $ 61.91 million
Jun 17, 12 PM $ 0.0808
+0.87%
$ 3.51 billion $ 65.47 million
Jun 17, 11 AM $ 0.0801
+0.27%
$ 3.48 billion $ 66.79 million
Jun 17, 10 AM $ 0.0799
-0.35%
$ 3.47 billion $ 66.99 million
Jun 17, 9 AM $ 0.0801
+0.16%
$ 3.48 billion $ 63.57 million
Jun 17, 8 AM $ 0.08
-1.14%
$ 3.48 billion $ 67.27 million
Jun 17, 7 AM $ 0.0809
+0.08%
$ 3.52 billion $ 68.61 million
Jun 17, 6 AM $ 0.0809
-0.16%
$ 3.52 billion $ 68.93 million
Jun 17, 5 AM $ 0.081
-0.18%
$ 3.52 billion $ 66.02 million
Jun 17, 4 AM $ 0.0811
+0.00%
$ 3.53 billion $ 66.04 million
Jun 17, 3 AM $ 0.0812
-0.36%
$ 3.53 billion $ 66.92 million
Jun 17, 2 AM $ 0.0815
+0.21%
$ 3.54 billion $ 68.15 million
Jun 17, 1 AM $ 0.0813
+0.87%
$ 3.53 billion $ 68.6 million
Jun 17, 12 AM $ 0.0806
-0.07%
$ 3.5 billion $ 68.1 million
Jun 16, 11 PM $ 0.0806
-0.51%
$ 3.51 billion $ 68.44 million
Jun 16, 10 PM $ 0.081
-0.30%
$ 3.52 billion $ 68.86 million
Jun 16, 9 PM $ 0.0813
-0.30%
$ 3.53 billion $ 69.69 million
Jun 16, 8 PM $ 0.0815
+0.61%
$ 3.54 billion $ 69.03 million
Jun 16, 7 PM $ 0.081
-0.05%
$ 3.52 billion $ 68.84 million
Jun 16, 6 PM $ 0.0811
-0.51%
$ 3.52 billion $ 70.33 million
Jun 16, 5 PM $ 0.0815
+0.15%
$ 3.54 billion $ 71.9 million
Jun 16, 4 PM $ 0.0814
+0.44%
$ 3.54 billion $ 72.97 million
Jun 16, 3 PM $ 0.081
+0.21%
$ 3.52 billion $ 80.93 million
Jun 16, 2 PM $ 0.0809
-1.00%
$ 3.51 billion $ 86.7 million
Jun 16, 1 PM $ 0.0817
-1.78%
$ 3.55 billion $ 84.84 million
Jun 16, 12 PM $ 0.0831
-0.75%
$ 3.61 billion $ 86.73 million
Jun 16, 11 AM $ 0.0838
-0.69%
$ 3.64 billion $ 87.11 million
Jun 16, 10 AM $ 0.0844
+0.78%
$ 3.67 billion $ 88.41 million
Jun 16, 9 AM $ 0.0837
-0.27%
$ 3.64 billion $ 86.85 million
Jun 16, 8 AM $ 0.0839
+1.04%
$ 3.65 billion $ 84.54 million
Jun 16, 7 AM $ 0.0831
+0.83%
$ 3.61 billion $ 81.09 million
Jun 16, 6 AM $ 0.0824
+0.48%
$ 3.58 billion $ 81.07 million
Jun 16, 5 AM $ 0.082
+0.20%
$ 3.56 billion $ 81.85 million
Jun 16, 4 AM $ 0.0818
-1.11%
$ 3.56 billion $ 82.28 million
Jun 16, 3 AM $ 0.0828
+1.10%
$ 3.59 billion $ 81.65 million
Jun 16, 2 AM $ 0.0819
-1.17%
$ 3.55 billion $ 85.23 million