Hedera Historical Data

HBAR Page 23
Download
Date Close Price change Market cap Trading volume
Jun 7, 11 PM $ 0.0819
+0.22%
$ 3.55 billion $ 52.54 million
Jun 7, 10 PM $ 0.0817
+1.56%
$ 3.54 billion $ 52.5 million
Jun 7, 9 PM $ 0.0804
-0.15%
$ 3.49 billion $ 48.36 million
Jun 7, 8 PM $ 0.0806
+0.62%
$ 3.49 billion $ 50.15 million
Jun 7, 7 PM $ 0.0801
-1.37%
$ 3.47 billion $ 50.86 million
Jun 7, 6 PM $ 0.0812
-0.37%
$ 3.52 billion $ 49.41 million
Jun 7, 5 PM $ 0.0815
+0.32%
$ 3.53 billion $ 51.11 million
Jun 7, 4 PM $ 0.0812
-0.08%
$ 3.52 billion $ 55.81 million
Jun 7, 3 PM $ 0.0813
-0.09%
$ 3.52 billion $ 57.91 million
Jun 7, 2 PM $ 0.0813
+0.78%
$ 3.53 billion $ 60.56 million
Jun 7, 1 PM $ 0.0807
-0.15%
$ 3.5 billion $ 60.35 million
Jun 7, 12 PM $ 0.0808
-0.89%
$ 3.51 billion $ 61.32 million
Jun 7, 11 AM $ 0.0816
+0.27%
$ 3.54 billion $ 60.84 million
Jun 7, 10 AM $ 0.0813
-0.70%
$ 3.53 billion $ 61.25 million
Jun 7, 9 AM $ 0.0819
-0.48%
$ 3.55 billion $ 63.2 million
Jun 7, 8 AM $ 0.0823
+0.54%
$ 3.57 billion $ 63.24 million
Jun 7, 7 AM $ 0.0819
+0.15%
$ 3.55 billion $ 67.52 million
Jun 7, 6 AM $ 0.0817
+0.22%
$ 3.55 billion $ 68.58 million
Jun 7, 5 AM $ 0.0816
-0.13%
$ 3.54 billion $ 70.45 million
Jun 7, 4 AM $ 0.0817
+0.38%
$ 3.54 billion $ 73.66 million
Jun 7, 3 AM $ 0.0814
-0.03%
$ 3.53 billion $ 78.85 million
Jun 7, 2 AM $ 0.0814
+0.51%
$ 3.53 billion $ 82.07 million
Jun 7, 1 AM $ 0.081
+1.77%
$ 3.51 billion $ 82.15 million
Jun 7, 12 AM $ 0.0796
-0.20%
$ 3.45 billion $ 79.43 million
Jun 6, 11 PM $ 0.0797
+0.12%
$ 3.46 billion $ 80.53 million
Jun 6, 10 PM $ 0.0796
+0.51%
$ 3.45 billion $ 83.36 million
Jun 6, 9 PM $ 0.0792
+0.20%
$ 3.44 billion $ 85.45 million
Jun 6, 8 PM $ 0.0791
+0.39%
$ 3.43 billion $ 87.33 million
Jun 6, 7 PM $ 0.0788
-0.10%
$ 3.42 billion $ 91.17 million
Jun 6, 6 PM $ 0.0788
+0.84%
$ 3.42 billion $ 97.68 million
Jun 6, 5 PM $ 0.0782
-1.54%
$ 3.39 billion $ 99.85 million
Jun 6, 4 PM $ 0.0794
+0.22%
$ 3.44 billion $ 99.36 million
Jun 6, 3 PM $ 0.0792
+0.11%
$ 3.44 billion $ 104.56 million
Jun 6, 2 PM $ 0.0792
+0.71%
$ 3.43 billion $ 111.52 million
Jun 6, 1 PM $ 0.0786
-0.68%
$ 3.41 billion $ 117.53 million
Jun 6, 12 PM $ 0.0791
+0.64%
$ 3.43 billion $ 122.42 million
Jun 6, 11 AM $ 0.0786
+0.46%
$ 3.41 billion $ 123.5 million
Jun 6, 10 AM $ 0.0783
-1.12%
$ 3.39 billion $ 128.74 million
Jun 6, 9 AM $ 0.0792
-0.85%
$ 3.43 billion $ 129.5 million
Jun 6, 8 AM $ 0.0798
+0.48%
$ 3.46 billion $ 132.14 million
Jun 6, 7 AM $ 0.0794
+0.88%
$ 3.45 billion $ 130.35 million
Jun 6, 6 AM $ 0.0787
-0.02%
$ 3.42 billion $ 134.11 million
Jun 6, 5 AM $ 0.0788
+2.01%
$ 3.42 billion $ 142.04 million
Jun 6, 4 AM $ 0.0772
-1.88%
$ 3.35 billion $ 139.62 million
Jun 6, 3 AM $ 0.0787
-1.37%
$ 3.41 billion $ 138.1 million
Jun 6, 2 AM $ 0.0798
-0.72%
$ 3.46 billion $ 136.82 million
Jun 6, 1 AM $ 0.0804
-1.04%
$ 3.49 billion $ 138.2 million
Jun 6, 12 AM $ 0.0812
+1.10%
$ 3.52 billion $ 138.88 million
Jun 5, 11 PM $ 0.0803
-0.86%
$ 3.48 billion $ 138.43 million
Jun 5, 10 PM $ 0.081
-0.04%
$ 3.51 billion $ 136.61 million