Hedera Historical Data

HBAR Page 26
Download
Date Close Price change Market cap Trading volume
Jun 1, 9 PM $ 0.0929
-0.08%
$ 4.03 billion $ 122.28 million
Jun 1, 8 PM $ 0.093
-0.24%
$ 4.03 billion $ 122.2 million
Jun 1, 7 PM $ 0.0932
+0.09%
$ 4.04 billion $ 123.05 million
Jun 1, 6 PM $ 0.0931
-0.36%
$ 4.04 billion $ 121.19 million
Jun 1, 5 PM $ 0.0934
-0.15%
$ 4.05 billion $ 120.09 million
Jun 1, 4 PM $ 0.0936
+1.47%
$ 4.06 billion $ 118.17 million
Jun 1, 3 PM $ 0.0922
-0.04%
$ 4 billion $ 116.96 million
Jun 1, 2 PM $ 0.0922
-0.81%
$ 4 billion $ 117.61 million
Jun 1, 1 PM $ 0.093
-0.95%
$ 4.03 billion $ 120.59 million
Jun 1, 12 PM $ 0.0939
-0.22%
$ 4.07 billion $ 123.22 million
Jun 1, 11 AM $ 0.0941
-0.33%
$ 4.08 billion $ 126.33 million
Jun 1, 10 AM $ 0.0944
-0.28%
$ 4.09 billion $ 132.81 million
Jun 1, 9 AM $ 0.0947
+0.21%
$ 4.11 billion $ 134.22 million
Jun 1, 8 AM $ 0.0945
+0.52%
$ 4.1 billion $ 136.34 million
Jun 1, 7 AM $ 0.094
-2.44%
$ 4.08 billion $ 138.16 million
Jun 1, 6 AM $ 0.0963
+0.91%
$ 4.18 billion $ 136.45 million
Jun 1, 5 AM $ 0.0954
-0.48%
$ 4.14 billion $ 137.37 million
Jun 1, 4 AM $ 0.0959
-0.50%
$ 4.16 billion $ 136.02 million
Jun 1, 3 AM $ 0.0964
+0.66%
$ 4.18 billion $ 130.24 million
Jun 1, 2 AM $ 0.0957
+1.31%
$ 4.15 billion $ 122.56 million
Jun 1, 1 AM $ 0.0945
-1.21%
$ 4.1 billion $ 124.68 million
Jun 1, 12 AM $ 0.0957
-0.95%
$ 4.15 billion $ 124.97 million
May 31, 11 PM $ 0.0966
-0.64%
$ 4.19 billion $ 129.1 million
May 31, 10 PM $ 0.0972
+0.80%
$ 4.22 billion $ 130.08 million
May 31, 9 PM $ 0.0964
-0.16%
$ 4.18 billion $ 135.45 million
May 31, 8 PM $ 0.0966
+1.18%
$ 4.19 billion $ 137.51 million
May 31, 7 PM $ 0.0955
+0.23%
$ 4.14 billion $ 138.93 million
May 31, 6 PM $ 0.0952
+0.10%
$ 4.13 billion $ 140.49 million
May 31, 5 PM $ 0.0951
+0.47%
$ 4.13 billion $ 142.26 million
May 31, 4 PM $ 0.0947
-0.16%
$ 4.11 billion $ 144.23 million
May 31, 3 PM $ 0.0948
-0.62%
$ 4.11 billion $ 148.02 million
May 31, 2 PM $ 0.0954
-2.00%
$ 4.14 billion $ 157.8 million
May 31, 1 PM $ 0.0974
-0.66%
$ 4.22 billion $ 161.22 million
May 31, 12 PM $ 0.098
-0.71%
$ 4.25 billion $ 168.17 million
May 31, 11 AM $ 0.0987
+2.26%
$ 4.28 billion $ 174.68 million
May 31, 10 AM $ 0.0965
-0.90%
$ 4.19 billion $ 169.85 million
May 31, 9 AM $ 0.0974
-0.04%
$ 4.23 billion $ 174.79 million
May 31, 8 AM $ 0.0975
+0.68%
$ 4.23 billion $ 178.98 million
May 31, 7 AM $ 0.0968
+1.00%
$ 4.2 billion $ 179.21 million
May 31, 6 AM $ 0.0958
-0.26%
$ 4.16 billion $ 181.16 million
May 31, 5 AM $ 0.0961
+0.58%
$ 4.17 billion $ 186.76 million
May 31, 4 AM $ 0.0955
+0.25%
$ 4.14 billion $ 207.41 million
May 31, 3 AM $ 0.0953
-0.14%
$ 4.13 billion $ 231.86 million
May 31, 2 AM $ 0.0954
+0.14%
$ 4.14 billion $ 261.1 million
May 31, 1 AM $ 0.0953
+1.12%
$ 4.13 billion $ 292.51 million
May 31, 12 AM $ 0.0942
-0.89%
$ 4.09 billion $ 338.56 million
May 30, 11 PM $ 0.0951
-0.20%
$ 4.12 billion $ 393.74 million
May 30, 10 PM $ 0.0953
-1.20%
$ 4.13 billion $ 419.95 million
May 30, 9 PM $ 0.0964
-0.28%
$ 4.18 billion $ 420.56 million
May 30, 8 PM $ 0.0967
-1.01%
$ 4.19 billion $ 426.46 million