Hedera Historical Data

HBAR Page 22
Download
Date Close Price change Market cap Trading volume
Apr 13, 11 AM $ 0.0848
+0.04%
$ 3.67 billion $ 45.05 million
Apr 13, 10 AM $ 0.0847
-0.50%
$ 3.67 billion $ 44.43 million
Apr 13, 9 AM $ 0.0852
+0.14%
$ 3.69 billion $ 44.79 million
Apr 13, 8 AM $ 0.085
-0.01%
$ 3.68 billion $ 44.82 million
Apr 13, 7 AM $ 0.0851
-0.70%
$ 3.68 billion $ 44.3 million
Apr 13, 6 AM $ 0.0857
+0.19%
$ 3.71 billion $ 44.2 million
Apr 13, 5 AM $ 0.0855
+0.61%
$ 3.7 billion $ 43.75 million
Apr 13, 4 AM $ 0.085
-0.18%
$ 3.68 billion $ 43.68 million
Apr 13, 3 AM $ 0.0851
-0.05%
$ 3.69 billion $ 47.53 million
Apr 13, 2 AM $ 0.0852
-0.66%
$ 3.69 billion $ 47.48 million
Apr 13, 1 AM $ 0.0857
+0.13%
$ 3.71 billion $ 48.71 million
Apr 13, 12 AM $ 0.0856
+0.51%
$ 3.71 billion $ 52.81 million
Apr 12, 11 PM $ 0.0852
-0.38%
$ 3.69 billion $ 52.4 million
Apr 12, 10 PM $ 0.0855
-0.57%
$ 3.7 billion $ 53.63 million
Apr 12, 9 PM $ 0.086
-0.25%
$ 3.73 billion $ 53.48 million
Apr 12, 8 PM $ 0.0862
+0.13%
$ 3.74 billion $ 53.25 million
Apr 12, 7 PM $ 0.0861
-0.02%
$ 3.73 billion $ 54.92 million
Apr 12, 6 PM $ 0.0861
-0.37%
$ 3.73 billion $ 57.13 million
Apr 12, 5 PM $ 0.0864
+0.93%
$ 3.74 billion $ 57.85 million
Apr 12, 4 PM $ 0.0856
+0.12%
$ 3.71 billion $ 57.37 million
Apr 12, 3 PM $ 0.0855
+0.23%
$ 3.71 billion $ 59.1 million
Apr 12, 2 PM $ 0.0853
-0.08%
$ 3.7 billion $ 60.3 million
Apr 12, 1 PM $ 0.0854
-0.34%
$ 3.7 billion $ 60.31 million
Apr 12, 12 PM $ 0.0857
-0.37%
$ 3.71 billion $ 59.5 million
Apr 12, 11 AM $ 0.086
+0.07%
$ 3.73 billion $ 58.18 million
Apr 12, 10 AM $ 0.086
-0.18%
$ 3.72 billion $ 57.32 million
Apr 12, 9 AM $ 0.0861
-0.03%
$ 3.73 billion $ 56.58 million
Apr 12, 8 AM $ 0.0861
-0.17%
$ 3.73 billion $ 56.42 million
Apr 12, 7 AM $ 0.0863
+0.12%
$ 3.74 billion $ 56.83 million
Apr 12, 6 AM $ 0.0862
-0.39%
$ 3.73 billion $ 56.36 million
Apr 12, 5 AM $ 0.0865
-0.01%
$ 3.75 billion $ 55.93 million
Apr 12, 4 AM $ 0.0865
-0.40%
$ 3.75 billion $ 56.09 million
Apr 12, 3 AM $ 0.0869
+0.00%
$ 3.76 billion $ 52.73 million
Apr 12, 2 AM $ 0.0869
-0.10%
$ 3.76 billion $ 52.31 million
Apr 12, 1 AM $ 0.087
-1.77%
$ 3.77 billion $ 50.97 million
Apr 12, 12 AM $ 0.0885
+0.25%
$ 3.84 billion $ 46.98 million
Apr 11, 11 PM $ 0.0883
-0.32%
$ 3.83 billion $ 47.06 million
Apr 11, 10 PM $ 0.0886
-0.49%
$ 3.84 billion $ 45.82 million
Apr 11, 9 PM $ 0.089
-0.16%
$ 3.86 billion $ 45.47 million
Apr 11, 8 PM $ 0.0892
-0.55%
$ 3.86 billion $ 45.65 million
Apr 11, 7 PM $ 0.0897
+1.02%
$ 3.88 billion $ 45.51 million
Apr 11, 6 PM $ 0.0888
+0.74%
$ 3.85 billion $ 44.06 million
Apr 11, 5 PM $ 0.0881
-0.34%
$ 3.82 billion $ 42.57 million
Apr 11, 4 PM $ 0.0884
+0.29%
$ 3.83 billion $ 43.54 million
Apr 11, 3 PM $ 0.0882
+0.11%
$ 3.82 billion $ 48.41 million
Apr 11, 2 PM $ 0.0881
-0.25%
$ 3.82 billion $ 50.48 million
Apr 11, 1 PM $ 0.0883
+0.04%
$ 3.82 billion $ 52.4 million
Apr 11, 12 PM $ 0.0883
+0.03%
$ 3.82 billion $ 52.92 million
Apr 11, 11 AM $ 0.0882
+0.19%
$ 3.82 billion $ 55 million
Apr 11, 10 AM $ 0.0881
-0.06%
$ 3.81 billion $ 56.21 million