Hedera Historical Data

HBAR Page 20
Download
Date Close Price change Market cap Trading volume
Jun 14, 2 AM $ 0.0784
-0.40%
$ 3.4 billion $ 37.73 million
Jun 14, 1 AM $ 0.0787
+0.38%
$ 3.41 billion $ 37.77 million
Jun 14, 12 AM $ 0.0784
+0.20%
$ 3.4 billion $ 38.26 million
Jun 13, 11 PM $ 0.0783
-0.11%
$ 3.39 billion $ 38.33 million
Jun 13, 10 PM $ 0.0783
-0.46%
$ 3.4 billion $ 38.46 million
Jun 13, 9 PM $ 0.0787
+0.87%
$ 3.41 billion $ 38.94 million
Jun 13, 8 PM $ 0.078
+0.15%
$ 3.38 billion $ 38.02 million
Jun 13, 7 PM $ 0.0779
+0.01%
$ 3.38 billion $ 38.02 million
Jun 13, 6 PM $ 0.0779
-0.27%
$ 3.38 billion $ 38.78 million
Jun 13, 5 PM $ 0.0781
-0.23%
$ 3.39 billion $ 39.23 million
Jun 13, 4 PM $ 0.0783
-0.30%
$ 3.4 billion $ 40.09 million
Jun 13, 3 PM $ 0.0785
+0.16%
$ 3.41 billion $ 41.34 million
Jun 13, 2 PM $ 0.0784
+0.08%
$ 3.4 billion $ 46.04 million
Jun 13, 1 PM $ 0.0783
-0.46%
$ 3.4 billion $ 46.89 million
Jun 13, 12 PM $ 0.0787
+0.24%
$ 3.41 billion $ 48.23 million
Jun 13, 11 AM $ 0.0785
+0.54%
$ 3.41 billion $ 49.35 million
Jun 13, 10 AM $ 0.0781
-0.07%
$ 3.39 billion $ 49.28 million
Jun 13, 9 AM $ 0.0781
+0.06%
$ 3.39 billion $ 50.74 million
Jun 13, 8 AM $ 0.0781
+0.12%
$ 3.39 billion $ 52.54 million
Jun 13, 7 AM $ 0.078
+0.43%
$ 3.38 billion $ 53.52 million
Jun 13, 6 AM $ 0.0777
+0.77%
$ 3.37 billion $ 53.22 million
Jun 13, 5 AM $ 0.0771
-0.52%
$ 3.34 billion $ 54.58 million
Jun 13, 4 AM $ 0.0775
-0.38%
$ 3.36 billion $ 54.52 million
Jun 13, 3 AM $ 0.0778
-0.03%
$ 3.37 billion $ 54.45 million
Jun 13, 2 AM $ 0.0778
-0.56%
$ 3.37 billion $ 55.22 million
Jun 13, 1 AM $ 0.0782
+0.33%
$ 3.39 billion $ 51.31 million
Jun 13, 12 AM $ 0.078
+0.18%
$ 3.38 billion $ 50.85 million
Jun 12, 11 PM $ 0.0778
+0.02%
$ 3.38 billion $ 51.91 million
Jun 12, 10 PM $ 0.0778
-0.13%
$ 3.37 billion $ 53.91 million
Jun 12, 9 PM $ 0.0779
-0.10%
$ 3.38 billion $ 60.58 million
Jun 12, 8 PM $ 0.078
+0.05%
$ 3.38 billion $ 61.49 million
Jun 12, 7 PM $ 0.0779
+0.08%
$ 3.38 billion $ 63 million
Jun 12, 6 PM $ 0.0779
-0.14%
$ 3.38 billion $ 64.49 million
Jun 12, 5 PM $ 0.078
+0.15%
$ 3.38 billion $ 67.91 million
Jun 12, 4 PM $ 0.0779
-0.24%
$ 3.38 billion $ 71.08 million
Jun 12, 3 PM $ 0.0781
-1.78%
$ 3.39 billion $ 70.03 million
Jun 12, 2 PM $ 0.0795
+1.36%
$ 3.45 billion $ 68.69 million
Jun 12, 1 PM $ 0.0784
-0.76%
$ 3.4 billion $ 67.46 million
Jun 12, 12 PM $ 0.079
-0.65%
$ 3.43 billion $ 65.29 million
Jun 12, 11 AM $ 0.0795
-0.13%
$ 3.45 billion $ 65.54 million
Jun 12, 10 AM $ 0.0796
-0.01%
$ 3.45 billion $ 65.31 million
Jun 12, 9 AM $ 0.0796
+0.40%
$ 3.45 billion $ 64.04 million
Jun 12, 8 AM $ 0.0793
+0.88%
$ 3.44 billion $ 62.27 million
Jun 12, 7 AM $ 0.0786
-0.31%
$ 3.41 billion $ 60.92 million
Jun 12, 6 AM $ 0.0789
-1.06%
$ 3.42 billion $ 60.42 million
Jun 12, 5 AM $ 0.0797
-0.59%
$ 3.46 billion $ 58.21 million
Jun 12, 4 AM $ 0.0802
-0.04%
$ 3.48 billion $ 57.79 million
Jun 12, 3 AM $ 0.0802
+0.34%
$ 3.48 billion $ 57.57 million
Jun 12, 2 AM $ 0.08
+0.47%
$ 3.47 billion $ 53.49 million
Jun 12, 1 AM $ 0.0796
+0.23%
$ 3.45 billion $ 53.63 million