Hedera Historical Data

HBAR Page 22
Download
Date Close Price change Market cap Trading volume
Feb 27, 7 AM $ 0.104
-0.19%
$ 4.49 billion $ 103.11 million
Feb 27, 6 AM $ 0.105
+0.39%
$ 4.5 billion $ 102.12 million
Feb 27, 5 AM $ 0.104
-0.02%
$ 4.48 billion $ 101.91 million
Feb 27, 4 AM $ 0.104
+1.33%
$ 4.49 billion $ 100.56 million
Feb 27, 3 AM $ 0.103
+0.07%
$ 4.43 billion $ 97.58 million
Feb 27, 2 AM $ 0.103
+0.18%
$ 4.42 billion $ 97.5 million
Feb 27, 1 AM $ 0.103
+0.12%
$ 4.41 billion $ 46.42 million
Feb 27, 12 AM $ 0.103
-0.01%
$ 4.41 billion $ 46.87 million
Feb 26, 11 PM $ 0.103
+0.10%
$ 4.41 billion $ 47.79 million
Feb 26, 10 PM $ 0.102
+0.25%
$ 4.4 billion $ 48.8 million
Feb 26, 9 PM $ 0.102
+0.21%
$ 4.39 billion $ 51.78 million
Feb 26, 8 PM $ 0.102
+0.43%
$ 4.38 billion $ 122.07 million
Feb 26, 7 PM $ 0.102
+1.07%
$ 4.37 billion $ 123.83 million
Feb 26, 6 PM $ 0.1
+0.87%
$ 4.32 billion $ 126.11 million
Feb 26, 5 PM $ 0.0996
+0.13%
$ 4.28 billion $ 127.66 million
Feb 26, 4 PM $ 0.0994
-1.88%
$ 4.28 billion $ 128.59 million
Feb 26, 3 PM $ 0.101
-1.60%
$ 4.36 billion $ 129.9 million
Feb 26, 2 PM $ 0.103
-0.72%
$ 4.43 billion $ 128.33 million
Feb 26, 1 PM $ 0.104
+0.27%
$ 4.46 billion $ 127.26 million
Feb 26, 12 PM $ 0.103
+0.81%
$ 4.45 billion $ 130 million
Feb 26, 11 AM $ 0.103
-0.20%
$ 4.41 billion $ 132.55 million
Feb 26, 10 AM $ 0.103
-0.51%
$ 4.42 billion $ 132.62 million
Feb 26, 9 AM $ 0.103
+1.23%
$ 4.44 billion $ 132.06 million
Feb 26, 8 AM $ 0.102
+0.55%
$ 4.39 billion $ 130.9 million
Feb 26, 7 AM $ 0.102
-0.56%
$ 4.37 billion $ 130.64 million
Feb 26, 6 AM $ 0.102
-0.12%
$ 4.39 billion $ 123.12 million
Feb 26, 5 AM $ 0.102
-0.29%
$ 4.4 billion $ 122.27 million
Feb 26, 4 AM $ 0.103
+1.19%
$ 4.41 billion $ 122.31 million
Feb 26, 3 AM $ 0.101
-0.17%
$ 4.36 billion $ 120.29 million
Feb 26, 2 AM $ 0.102
+0.31%
$ 4.36 billion $ 121.78 million
Feb 26, 1 AM $ 0.101
-0.24%
$ 4.35 billion $ 123.65 million
Feb 26, 12 AM $ 0.101
-0.27%
$ 4.36 billion $ 130.43 million
Feb 25, 11 PM $ 0.102
-1.14%
$ 4.37 billion $ 127.57 million
Feb 25, 10 PM $ 0.103
-2.31%
$ 4.42 billion $ 123.89 million
Feb 25, 9 PM $ 0.105
+0.11%
$ 4.53 billion $ 118.32 million
Feb 25, 8 PM $ 0.105
+1.15%
$ 4.52 billion $ 112.18 million
Feb 25, 7 PM $ 0.104
+0.20%
$ 4.47 billion $ 104.04 million
Feb 25, 6 PM $ 0.104
+0.83%
$ 4.46 billion $ 97.41 million
Feb 25, 5 PM $ 0.103
+0.76%
$ 4.43 billion $ 92.75 million
Feb 25, 4 PM $ 0.102
+0.79%
$ 4.39 billion $ 88.16 million
Feb 25, 3 PM $ 0.101
+0.17%
$ 4.36 billion $ 83.43 million
Feb 25, 2 PM $ 0.101
+1.29%
$ 4.35 billion $ 80.16 million
Feb 25, 1 PM $ 0.0999
+0.54%
$ 4.3 billion $ 79.51 million
Feb 25, 12 PM $ 0.0994
+1.22%
$ 4.27 billion $ 75.88 million
Feb 25, 11 AM $ 0.0982
+0.38%
$ 4.22 billion $ 73.11 million
Feb 25, 10 AM $ 0.0978
-0.37%
$ 4.21 billion $ 72.74 million
Feb 25, 9 AM $ 0.0982
+0.83%
$ 4.22 billion $ 72.63 million
Feb 25, 8 AM $ 0.0973
+0.53%
$ 4.19 billion $ 72.38 million
Feb 25, 7 AM $ 0.0968
+0.68%
$ 4.16 billion $ 71.87 million
Feb 25, 6 AM $ 0.0962
-0.18%
$ 4.14 billion $ 72.58 million