Hedera Historical Data

HBAR Page 20
Download
Date Close Price change Market cap Trading volume
Apr 17, 1 PM $ 0.0932
+1.08%
$ 4.04 billion $ 109.24 million
Apr 17, 12 PM $ 0.0922
+1.26%
$ 3.99 billion $ 101.95 million
Apr 17, 11 AM $ 0.091
+0.66%
$ 3.94 billion $ 100.22 million
Apr 17, 10 AM $ 0.0905
-0.94%
$ 3.92 billion $ 100 million
Apr 17, 9 AM $ 0.0913
+0.02%
$ 3.96 billion $ 99.76 million
Apr 17, 8 AM $ 0.0913
+0.20%
$ 3.95 billion $ 96.47 million
Apr 17, 7 AM $ 0.0911
+1.69%
$ 3.95 billion $ 94.25 million
Apr 17, 6 AM $ 0.0896
+1.05%
$ 3.88 billion $ 94.77 million
Apr 17, 5 AM $ 0.0886
-0.61%
$ 3.84 billion $ 94.87 million
Apr 17, 4 AM $ 0.0892
-0.04%
$ 3.86 billion $ 95.66 million
Apr 17, 3 AM $ 0.0892
-0.10%
$ 3.87 billion $ 96.77 million
Apr 17, 2 AM $ 0.0893
-0.62%
$ 3.87 billion $ 97.01 million
Apr 17, 1 AM $ 0.0899
-0.27%
$ 3.89 billion $ 96.54 million
Apr 17, 12 AM $ 0.0901
-0.66%
$ 3.9 billion $ 95.39 million
Apr 16, 11 PM $ 0.0907
+0.55%
$ 3.93 billion $ 96.12 million
Apr 16, 10 PM $ 0.0902
-0.09%
$ 3.91 billion $ 95.86 million
Apr 16, 9 PM $ 0.0903
-0.34%
$ 3.91 billion $ 93.54 million
Apr 16, 8 PM $ 0.0906
-0.28%
$ 3.92 billion $ 86.59 million
Apr 16, 7 PM $ 0.0908
+1.04%
$ 3.94 billion $ 81.71 million
Apr 16, 6 PM $ 0.0899
+1.45%
$ 3.9 billion $ 79.09 million
Apr 16, 5 PM $ 0.0886
+0.53%
$ 3.84 billion $ 75.97 million
Apr 16, 4 PM $ 0.0882
-0.59%
$ 3.82 billion $ 75.42 million
Apr 16, 3 PM $ 0.0887
+1.30%
$ 3.84 billion $ 75.63 million
Apr 16, 2 PM $ 0.0875
-0.45%
$ 3.79 billion $ 75.16 million
Apr 16, 1 PM $ 0.0879
-0.36%
$ 3.81 billion $ 73.24 million
Apr 16, 12 PM $ 0.0883
+0.72%
$ 3.82 billion $ 69.25 million
Apr 16, 11 AM $ 0.0876
+0.04%
$ 3.8 billion $ 69.75 million
Apr 16, 10 AM $ 0.0876
-0.69%
$ 3.79 billion $ 68.89 million
Apr 16, 9 AM $ 0.0882
-0.22%
$ 3.82 billion $ 67.78 million
Apr 16, 8 AM $ 0.0884
+0.29%
$ 3.83 billion $ 66.29 million
Apr 16, 7 AM $ 0.0881
+0.40%
$ 3.82 billion $ 64.77 million
Apr 16, 6 AM $ 0.0878
+0.22%
$ 3.8 billion $ 62.11 million
Apr 16, 5 AM $ 0.0876
-0.10%
$ 3.79 billion $ 63 million
Apr 16, 4 AM $ 0.0877
+0.11%
$ 3.8 billion $ 64.02 million
Apr 16, 3 AM $ 0.0876
+0.23%
$ 3.79 billion $ 62.9 million
Apr 16, 2 AM $ 0.0874
+0.73%
$ 3.79 billion $ 62.33 million
Apr 16, 1 AM $ 0.0867
-0.16%
$ 3.76 billion $ 61.25 million
Apr 16, 12 AM $ 0.0869
-0.23%
$ 3.76 billion $ 61.5 million
Apr 15, 11 PM $ 0.0871
+0.12%
$ 3.77 billion $ 60.34 million
Apr 15, 10 PM $ 0.087
+0.35%
$ 3.77 billion $ 59.68 million
Apr 15, 9 PM $ 0.0867
+0.30%
$ 3.76 billion $ 58.15 million
Apr 15, 8 PM $ 0.0864
-0.75%
$ 3.74 billion $ 58.44 million
Apr 15, 7 PM $ 0.0871
+0.63%
$ 3.77 billion $ 57.07 million
Apr 15, 6 PM $ 0.0865
+0.23%
$ 3.75 billion $ 56.88 million
Apr 15, 5 PM $ 0.0863
+0.08%
$ 3.74 billion $ 58.91 million
Apr 15, 4 PM $ 0.0863
+0.48%
$ 3.74 billion $ 59.67 million
Apr 15, 3 PM $ 0.0858
-0.67%
$ 3.72 billion $ 58.47 million
Apr 15, 2 PM $ 0.0864
+0.44%
$ 3.74 billion $ 61.05 million
Apr 15, 1 PM $ 0.086
-0.44%
$ 3.73 billion $ 62.12 million
Apr 15, 12 PM $ 0.0864
+0.64%
$ 3.74 billion $ 63.09 million