Hedera Historical Data

HBAR Page 25
Download
Date Close Price change Market cap Trading volume
Jun 3, 10 PM $ 0.0861
-0.54%
$ 3.73 billion $ 82.21 million
Jun 3, 9 PM $ 0.0865
+1.77%
$ 3.75 billion $ 83 million
Jun 3, 8 PM $ 0.085
-0.57%
$ 3.69 billion $ 80.49 million
Jun 3, 7 PM $ 0.0855
-1.15%
$ 3.71 billion $ 78.89 million
Jun 3, 6 PM $ 0.0865
+0.48%
$ 3.75 billion $ 79.51 million
Jun 3, 5 PM $ 0.0861
+0.20%
$ 3.73 billion $ 80.42 million
Jun 3, 4 PM $ 0.0859
-0.54%
$ 3.73 billion $ 80.49 million
Jun 3, 3 PM $ 0.0864
-0.76%
$ 3.75 billion $ 81.62 million
Jun 3, 2 PM $ 0.087
-0.39%
$ 3.77 billion $ 90.49 million
Jun 3, 1 PM $ 0.0874
-0.09%
$ 3.79 billion $ 95.42 million
Jun 3, 12 PM $ 0.0874
-0.36%
$ 3.79 billion $ 94.81 million
Jun 3, 11 AM $ 0.0878
+0.38%
$ 3.81 billion $ 95.53 million
Jun 3, 10 AM $ 0.0874
+0.21%
$ 3.79 billion $ 94.98 million
Jun 3, 9 AM $ 0.0872
-0.55%
$ 3.78 billion $ 96.84 million
Jun 3, 8 AM $ 0.0877
-0.72%
$ 3.8 billion $ 96.97 million
Jun 3, 7 AM $ 0.0884
-0.07%
$ 3.83 billion $ 96.57 million
Jun 3, 6 AM $ 0.0884
+0.28%
$ 3.84 billion $ 96.05 million
Jun 3, 5 AM $ 0.0882
+2.04%
$ 3.82 billion $ 95 million
Jun 3, 4 AM $ 0.0864
+1.15%
$ 3.75 billion $ 90.68 million
Jun 3, 3 AM $ 0.0854
-1.03%
$ 3.71 billion $ 91.11 million
Jun 3, 2 AM $ 0.0863
-0.47%
$ 3.74 billion $ 90.33 million
Jun 3, 1 AM $ 0.0867
-0.43%
$ 3.76 billion $ 92.29 million
Jun 3, 12 AM $ 0.0871
+0.27%
$ 3.78 billion $ 95.34 million
Jun 2, 11 PM $ 0.0869
+0.69%
$ 3.77 billion $ 94.96 million
Jun 2, 10 PM $ 0.0863
-1.76%
$ 3.74 billion $ 92.81 million
Jun 2, 9 PM $ 0.0878
+0.00%
$ 3.81 billion $ 94.49 million
Jun 2, 8 PM $ 0.0878
+0.17%
$ 3.81 billion $ 94.33 million
Jun 2, 7 PM $ 0.0877
+0.21%
$ 3.8 billion $ 94.07 million
Jun 2, 6 PM $ 0.0875
-1.25%
$ 3.79 billion $ 92.08 million
Jun 2, 5 PM $ 0.0886
+0.43%
$ 3.84 billion $ 91.99 million
Jun 2, 4 PM $ 0.0882
-0.08%
$ 3.83 billion $ 92.53 million
Jun 2, 3 PM $ 0.0883
-1.19%
$ 3.83 billion $ 92.03 million
Jun 2, 2 PM $ 0.0894
-0.56%
$ 3.88 billion $ 93.27 million
Jun 2, 1 PM $ 0.0899
-0.24%
$ 3.9 billion $ 92.25 million
Jun 2, 12 PM $ 0.0901
+0.21%
$ 3.91 billion $ 97.05 million
Jun 2, 11 AM $ 0.0899
-0.39%
$ 3.9 billion $ 99.41 million
Jun 2, 10 AM $ 0.0903
+0.00%
$ 3.91 billion $ 100.17 million
Jun 2, 9 AM $ 0.0903
-0.32%
$ 3.91 billion $ 98.37 million
Jun 2, 8 AM $ 0.0905
-0.10%
$ 3.93 billion $ 98.61 million
Jun 2, 7 AM $ 0.0906
-0.06%
$ 3.93 billion $ 102.6 million
Jun 2, 6 AM $ 0.0907
+0.02%
$ 3.93 billion $ 107.72 million
Jun 2, 5 AM $ 0.0907
-1.21%
$ 3.93 billion $ 109.37 million
Jun 2, 4 AM $ 0.0918
-0.61%
$ 3.98 billion $ 111.06 million
Jun 2, 3 AM $ 0.0924
+0.51%
$ 4.01 billion $ 114.22 million
Jun 2, 2 AM $ 0.0919
+0.58%
$ 3.98 billion $ 120.71 million
Jun 2, 1 AM $ 0.0914
-0.26%
$ 3.96 billion $ 121.14 million
Jun 2, 12 AM $ 0.0916
-0.72%
$ 3.97 billion $ 121.49 million
Jun 1, 11 PM $ 0.0923
-0.31%
$ 4 billion $ 122.33 million
Jun 1, 10 PM $ 0.0926
-0.36%
$ 4.01 billion $ 124.48 million
Jun 1, 9 PM $ 0.0929
-0.08%
$ 4.03 billion $ 122.28 million