Hedera Historical Data

HBAR Page 23
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 5 AM $ 0.0963
-0.84%
$ 4.14 billion $ 73.06 million
Feb 25, 4 AM $ 0.0972
-0.43%
$ 4.18 billion $ 73.14 million
Feb 25, 3 AM $ 0.0976
-0.49%
$ 4.2 billion $ 73.27 million
Feb 25, 2 AM $ 0.0981
+0.35%
$ 4.22 billion $ 73.21 million
Feb 25, 1 AM $ 0.0977
+2.20%
$ 4.2 billion $ 71.47 million
Feb 25, 12 AM $ 0.0956
+0.54%
$ 4.11 billion $ 68.32 million
Feb 24, 11 PM $ 0.0951
-0.11%
$ 4.09 billion $ 68.46 million
Feb 24, 10 PM $ 0.0952
-0.41%
$ 4.09 billion $ 68.13 million
Feb 24, 9 PM $ 0.0956
-0.29%
$ 4.11 billion $ 67.84 million
Feb 24, 8 PM $ 0.0959
-0.32%
$ 4.12 billion $ 67.52 million
Feb 24, 7 PM $ 0.0962
-0.14%
$ 4.14 billion $ 68.33 million
Feb 24, 6 PM $ 0.0963
+0.64%
$ 4.14 billion $ 68.57 million
Feb 24, 5 PM $ 0.0957
+0.11%
$ 4.11 billion $ 70.81 million
Feb 24, 4 PM $ 0.0956
+0.46%
$ 4.1 billion $ 72.37 million
Feb 24, 3 PM $ 0.0951
+0.66%
$ 4.09 billion $ 72.19 million
Feb 24, 2 PM $ 0.0945
+0.88%
$ 4.07 billion $ 74.59 million
Feb 24, 1 PM $ 0.0937
+0.16%
$ 4.03 billion $ 75.12 million
Feb 24, 12 PM $ 0.0936
+0.24%
$ 4.02 billion $ 74.92 million
Feb 24, 11 AM $ 0.0933
+0.07%
$ 4.01 billion $ 76.77 million
Feb 24, 10 AM $ 0.0933
+0.34%
$ 4.01 billion $ 78.03 million
Feb 24, 9 AM $ 0.0929
-0.90%
$ 4 billion $ 79.95 million
Feb 24, 8 AM $ 0.0938
+0.43%
$ 4.03 billion $ 83.19 million
Feb 24, 7 AM $ 0.0934
+0.06%
$ 4.02 billion $ 83.93 million
Feb 24, 6 AM $ 0.0933
-0.28%
$ 4.01 billion $ 84.05 million
Feb 24, 5 AM $ 0.0936
-0.28%
$ 4.03 billion $ 86.55 million
Feb 24, 4 AM $ 0.0939
-0.09%
$ 4.04 billion $ 86.84 million
Feb 24, 3 AM $ 0.0939
-0.77%
$ 4.04 billion $ 85.65 million
Feb 24, 2 AM $ 0.0947
-0.07%
$ 4.07 billion $ 85.84 million
Feb 24, 1 AM $ 0.0947
-1.04%
$ 4.07 billion $ 88.32 million
Feb 24, 12 AM $ 0.0957
+0.93%
$ 4.12 billion $ 96.06 million
Feb 23, 11 PM $ 0.0949
-0.24%
$ 4.08 billion $ 98.32 million
Feb 23, 10 PM $ 0.0951
-0.15%
$ 4.09 billion $ 98.92 million
Feb 23, 9 PM $ 0.0952
+0.14%
$ 4.1 billion $ 98.69 million
Feb 23, 8 PM $ 0.0951
+0.70%
$ 4.09 billion $ 98.2 million
Feb 23, 7 PM $ 0.0944
-0.58%
$ 4.06 billion $ 96.79 million
Feb 23, 6 PM $ 0.095
+1.08%
$ 4.09 billion $ 95.44 million
Feb 23, 5 PM $ 0.094
-1.10%
$ 4.04 billion $ 92.13 million
Feb 23, 4 PM $ 0.095
-0.40%
$ 4.09 billion $ 89.34 million
Feb 23, 3 PM $ 0.0954
-1.00%
$ 4.1 billion $ 87.98 million
Feb 23, 2 PM $ 0.0964
-0.74%
$ 4.14 billion $ 89.23 million
Feb 23, 1 PM $ 0.0971
-0.40%
$ 4.18 billion $ 86.31 million
Feb 23, 12 PM $ 0.0975
+0.93%
$ 4.19 billion $ 85.37 million
Feb 23, 11 AM $ 0.0966
+0.17%
$ 4.15 billion $ 83.44 million
Feb 23, 10 AM $ 0.0964
-0.55%
$ 4.15 billion $ 81.66 million
Feb 23, 9 AM $ 0.097
+2.32%
$ 4.17 billion $ 79.15 million
Feb 23, 8 AM $ 0.0948
-1.11%
$ 4.07 billion $ 74.84 million
Feb 23, 7 AM $ 0.0958
-0.19%
$ 4.12 billion $ 73.56 million
Feb 23, 6 AM $ 0.096
+1.15%
$ 4.13 billion $ 72.44 million