Hedera Historical Data

HBAR Page 19
Download
Date Close Price change Market cap Trading volume
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
Jun 16, 1 AM $ 0.0828
-0.13%
$ 3.59 billion $ 85.08 million
Jun 16, 12 AM $ 0.0829
+0.47%
$ 3.6 billion $ 86.59 million
Jun 15, 11 PM $ 0.0825
+0.45%
$ 3.58 billion $ 88.3 million
Jun 15, 10 PM $ 0.0822
-0.87%
$ 3.56 billion $ 90.15 million
Jun 15, 9 PM $ 0.0829
+0.16%
$ 3.6 billion $ 92.01 million
Jun 15, 8 PM $ 0.0828
-0.05%
$ 3.59 billion $ 95.44 million
Jun 15, 7 PM $ 0.0828
-0.42%
$ 3.59 billion $ 94.87 million
Jun 15, 6 PM $ 0.0832
-0.22%
$ 3.61 billion $ 93.11 million
Jun 15, 5 PM $ 0.0833
+0.02%
$ 3.61 billion $ 90.89 million
Jun 15, 4 PM $ 0.0833
-0.48%
$ 3.61 billion $ 86.99 million
Jun 15, 3 PM $ 0.0837
+0.60%
$ 3.63 billion $ 79.68 million
Jun 15, 2 PM $ 0.0832
+0.15%
$ 3.61 billion $ 74.91 million
Jun 15, 1 PM $ 0.0831
+0.38%
$ 3.6 billion $ 75.69 million
Jun 15, 12 PM $ 0.0828
+0.98%
$ 3.59 billion $ 69.8 million
Jun 15, 11 AM $ 0.082
+0.24%
$ 3.56 billion $ 65.9 million
Jun 15, 10 AM $ 0.0818
+0.66%
$ 3.55 billion $ 63.19 million
Jun 15, 9 AM $ 0.0812
-0.53%
$ 3.52 billion $ 64.36 million
Jun 15, 8 AM $ 0.0817
+0.29%
$ 3.54 billion $ 62.51 million
Jun 15, 7 AM $ 0.0814
-0.65%
$ 3.53 billion $ 62.33 million
Jun 15, 6 AM $ 0.082
+0.41%
$ 3.56 billion $ 61.4 million
Jun 15, 5 AM $ 0.0816
+0.69%
$ 3.54 billion $ 59.95 million
Jun 15, 4 AM $ 0.0811
-0.14%
$ 3.52 billion $ 59.76 million
Jun 15, 3 AM $ 0.0812
-0.47%
$ 3.52 billion $ 63 million
Jun 15, 2 AM $ 0.0816
+0.23%
$ 3.54 billion $ 53.4 million
Jun 15, 1 AM $ 0.0814
-0.23%
$ 3.53 billion $ 51.19 million
Jun 15, 12 AM $ 0.0816
+0.49%
$ 3.54 billion $ 49.75 million
Jun 14, 11 PM $ 0.0812
+1.34%
$ 3.52 billion $ 47 million
Jun 14, 10 PM $ 0.0801
+0.38%
$ 3.47 billion $ 44.5 million
Jun 14, 9 PM $ 0.0798
+2.88%
$ 3.46 billion $ 41.77 million
Jun 14, 8 PM $ 0.0776
+0.15%
$ 3.36 billion $ 39 million
Jun 14, 7 PM $ 0.0774
+0.59%
$ 3.36 billion $ 38.81 million
Jun 14, 6 PM $ 0.077
-0.08%
$ 3.34 billion $ 40.93 million
Jun 14, 5 PM $ 0.0771
-0.53%
$ 3.34 billion $ 40.76 million
Jun 14, 4 PM $ 0.0775
-0.05%
$ 3.36 billion $ 40.27 million
Jun 14, 3 PM $ 0.0775
-0.11%
$ 3.36 billion $ 40.78 million
Jun 14, 2 PM $ 0.0776
-0.82%
$ 3.37 billion $ 41.69 million
Jun 14, 1 PM $ 0.0782
-0.27%
$ 3.39 billion $ 39.88 million
Jun 14, 12 PM $ 0.0784
-0.23%
$ 3.4 billion $ 40.85 million
Jun 14, 11 AM $ 0.0786
-0.38%
$ 3.41 billion $ 41.26 million
Jun 14, 10 AM $ 0.0789
-0.25%
$ 3.42 billion $ 41.5 million
Jun 14, 9 AM $ 0.0791
-0.10%
$ 3.43 billion $ 39.33 million
Jun 14, 8 AM $ 0.0792
+0.07%
$ 3.43 billion $ 39.12 million
Jun 14, 7 AM $ 0.0791
+0.63%
$ 3.43 billion $ 39.15 million
Jun 14, 6 AM $ 0.0786
-0.10%
$ 3.41 billion $ 39.87 million
Jun 14, 5 AM $ 0.0787
-0.13%
$ 3.41 billion $ 40.93 million
Jun 14, 4 AM $ 0.0788
+0.65%
$ 3.42 billion $ 40.6 million
Jun 14, 3 AM $ 0.0783
-0.10%
$ 3.4 billion $ 37.96 million
Jun 14, 2 AM $ 0.0784
-0.40%
$ 3.4 billion $ 37.73 million