Hedera Historical Data

HBAR Page 21
Download
Date Close Price change Market cap Trading volume
Jun 12, 1 AM $ 0.0796
+0.23%
$ 3.45 billion $ 53.63 million
Jun 12, 12 AM $ 0.0794
+0.19%
$ 3.44 billion $ 57.69 million
Jun 11, 11 PM $ 0.0793
-0.81%
$ 3.44 billion $ 57.62 million
Jun 11, 10 PM $ 0.0799
+0.41%
$ 3.47 billion $ 56.37 million
Jun 11, 9 PM $ 0.0796
+0.63%
$ 3.45 billion $ 56.21 million
Jun 11, 8 PM $ 0.0791
-0.50%
$ 3.43 billion $ 55.98 million
Jun 11, 7 PM $ 0.0795
+0.19%
$ 3.45 billion $ 54.85 million
Jun 11, 6 PM $ 0.0793
+0.39%
$ 3.44 billion $ 53.33 million
Jun 11, 5 PM $ 0.079
+2.36%
$ 3.43 billion $ 49.24 million
Jun 11, 4 PM $ 0.0772
-0.20%
$ 3.35 billion $ 45.89 million
Jun 11, 3 PM $ 0.0773
-0.74%
$ 3.35 billion $ 46.76 million
Jun 11, 2 PM $ 0.0779
-0.74%
$ 3.38 billion $ 49.56 million
Jun 11, 1 PM $ 0.0785
+0.05%
$ 3.41 billion $ 50.07 million
Jun 11, 12 PM $ 0.0785
-0.55%
$ 3.4 billion $ 51.04 million
Jun 11, 11 AM $ 0.0789
+0.13%
$ 3.42 billion $ 51.49 million
Jun 11, 10 AM $ 0.0788
+0.04%
$ 3.42 billion $ 52.87 million
Jun 11, 9 AM $ 0.0788
-0.25%
$ 3.42 billion $ 52.38 million
Jun 11, 8 AM $ 0.079
+0.23%
$ 3.43 billion $ 52.36 million
Jun 11, 7 AM $ 0.0788
-0.13%
$ 3.42 billion $ 52.9 million
Jun 11, 6 AM $ 0.0789
-0.02%
$ 3.42 billion $ 53 million
Jun 11, 5 AM $ 0.0789
-0.37%
$ 3.42 billion $ 52.62 million
Jun 11, 4 AM $ 0.0792
+0.07%
$ 3.43 billion $ 52.51 million
Jun 11, 3 AM $ 0.0791
+0.92%
$ 3.43 billion $ 51.87 million
Jun 11, 2 AM $ 0.0784
-0.32%
$ 3.4 billion $ 50.31 million
Jun 11, 1 AM $ 0.0787
+0.65%
$ 3.41 billion $ 50.44 million
Jun 11, 12 AM $ 0.0782
+0.59%
$ 3.39 billion $ 50.14 million
Jun 10, 11 PM $ 0.0777
+0.25%
$ 3.37 billion $ 50.04 million
Jun 10, 10 PM $ 0.0775
+0.56%
$ 3.36 billion $ 49.53 million
Jun 10, 9 PM $ 0.0771
-0.78%
$ 3.34 billion $ 48.37 million
Jun 10, 8 PM $ 0.0777
-0.13%
$ 3.37 billion $ 47.7 million
Jun 10, 7 PM $ 0.0778
-0.45%
$ 3.37 billion $ 47.61 million
Jun 10, 6 PM $ 0.0781
-0.19%
$ 3.39 billion $ 47.4 million
Jun 10, 5 PM $ 0.0783
-0.20%
$ 3.4 billion $ 47.57 million
Jun 10, 4 PM $ 0.0785
-1.19%
$ 3.4 billion $ 47.41 million
Jun 10, 3 PM $ 0.0794
+0.40%
$ 3.44 billion $ 48.76 million
Jun 10, 2 PM $ 0.0791
+0.19%
$ 3.43 billion $ 46.24 million
Jun 10, 1 PM $ 0.0789
+0.59%
$ 3.42 billion $ 46.8 million
Jun 10, 12 PM $ 0.0785
+0.85%
$ 3.4 billion $ 45.76 million
Jun 10, 11 AM $ 0.0778
-0.68%
$ 3.37 billion $ 43.47 million
Jun 10, 10 AM $ 0.0783
+0.06%
$ 3.4 billion $ 41.69 million
Jun 10, 9 AM $ 0.0783
+0.13%
$ 3.4 billion $ 41.83 million
Jun 10, 8 AM $ 0.0782
-0.54%
$ 3.39 billion $ 41.62 million
Jun 10, 7 AM $ 0.0786
+0.19%
$ 3.41 billion $ 40.8 million
Jun 10, 6 AM $ 0.0785
+0.19%
$ 3.4 billion $ 41.15 million
Jun 10, 5 AM $ 0.0783
-0.02%
$ 3.4 billion $ 41.87 million
Jun 10, 4 AM $ 0.0783
-0.33%
$ 3.4 billion $ 42.85 million
Jun 10, 3 AM $ 0.0786
+0.16%
$ 3.41 billion $ 44.5 million
Jun 10, 2 AM $ 0.0785
-0.87%
$ 3.4 billion $ 44.41 million
Jun 10, 1 AM $ 0.0792
-0.32%
$ 3.43 billion $ 44.37 million
Jun 10, 12 AM $ 0.0794
-0.03%
$ 3.45 billion $ 44.43 million