Hedera Historical Data

HBAR Page 27
Download
Date Close Price change Market cap Trading volume
May 30, 8 PM $ 0.0967
-1.01%
$ 4.19 billion $ 426.46 million
May 30, 7 PM $ 0.0977
+0.00%
$ 4.24 billion $ 428.6 million
May 30, 6 PM $ 0.0977
-0.49%
$ 4.24 billion $ 432.02 million
May 30, 5 PM $ 0.0982
-0.14%
$ 4.26 billion $ 434.75 million
May 30, 4 PM $ 0.0983
+0.53%
$ 4.26 billion $ 434.84 million
May 30, 3 PM $ 0.0978
-1.75%
$ 4.24 billion $ 432.59 million
May 30, 2 PM $ 0.0995
-1.53%
$ 4.32 billion $ 455.95 million
May 30, 1 PM $ 0.101
+0.65%
$ 4.38 billion $ 451.91 million
May 30, 12 PM $ 0.1
+1.76%
$ 4.36 billion $ 440.22 million
May 30, 11 AM $ 0.0987
+0.63%
$ 4.28 billion $ 434.23 million
May 30, 10 AM $ 0.0981
+0.18%
$ 4.25 billion $ 438.23 million
May 30, 9 AM $ 0.0979
+1.71%
$ 4.25 billion $ 440.04 million
May 30, 8 AM $ 0.0962
-0.46%
$ 4.17 billion $ 440.13 million
May 30, 7 AM $ 0.0967
+0.00%
$ 4.19 billion $ 439.92 million
May 30, 6 AM $ 0.0967
-0.70%
$ 4.19 billion $ 443.08 million
May 30, 5 AM $ 0.0974
-0.18%
$ 4.22 billion $ 449.56 million
May 30, 4 AM $ 0.0975
-3.33%
$ 4.23 billion $ 437.25 million
May 30, 3 AM $ 0.101
-1.34%
$ 4.38 billion $ 422.65 million
May 30, 2 AM $ 0.102
-4.12%
$ 4.43 billion $ 398.22 million
May 30, 1 AM $ 0.107
-1.03%
$ 4.63 billion $ 366.87 million
May 30, 12 AM $ 0.108
+8.50%
$ 4.67 billion $ 316.28 million
May 29, 11 PM $ 0.0993
+4.52%
$ 4.31 billion $ 253.71 million
May 29, 10 PM $ 0.095
+1.96%
$ 4.12 billion $ 226.47 million
May 29, 9 PM $ 0.0932
-0.09%
$ 4.04 billion $ 226.39 million
May 29, 8 PM $ 0.0933
+0.49%
$ 4.05 billion $ 222.76 million
May 29, 7 PM $ 0.0928
+1.65%
$ 4.03 billion $ 223.31 million
May 29, 6 PM $ 0.0913
-0.60%
$ 3.96 billion $ 224.5 million
May 29, 5 PM $ 0.0919
-0.05%
$ 3.99 billion $ 233.85 million
May 29, 4 PM $ 0.0919
-0.31%
$ 3.99 billion $ 246.25 million
May 29, 3 PM $ 0.0922
+3.12%
$ 4 billion $ 256.24 million
May 29, 2 PM $ 0.0894
+0.02%
$ 3.88 billion $ 264.2 million
May 29, 1 PM $ 0.0894
-0.60%
$ 3.88 billion $ 295.42 million
May 29, 12 PM $ 0.09
+0.45%
$ 3.9 billion $ 321.14 million
May 29, 11 AM $ 0.0896
-2.68%
$ 3.88 billion $ 312.92 million
May 29, 10 AM $ 0.092
-0.74%
$ 3.99 billion $ 304.77 million
May 29, 9 AM $ 0.0927
-0.33%
$ 4.02 billion $ 295.6 million
May 29, 8 AM $ 0.093
+1.38%
$ 4.03 billion $ 285.12 million
May 29, 7 AM $ 0.0917
-0.58%
$ 3.98 billion $ 277.28 million
May 29, 6 AM $ 0.0923
-1.52%
$ 4 billion $ 269.03 million
May 29, 5 AM $ 0.0937
+1.77%
$ 4.06 billion $ 253.45 million
May 29, 4 AM $ 0.092
+0.56%
$ 3.99 billion $ 243.05 million
May 29, 3 AM $ 0.0915
+1.33%
$ 3.97 billion $ 244.12 million
May 29, 2 AM $ 0.0903
+0.77%
$ 3.92 billion $ 243.05 million
May 29, 1 AM $ 0.0896
-0.88%
$ 3.89 billion $ 238.18 million
May 29, 12 AM $ 0.0904
-0.66%
$ 3.92 billion $ 234.85 million
May 28, 11 PM $ 0.091
-0.74%
$ 3.95 billion $ 225.6 million
May 28, 10 PM $ 0.0917
+0.39%
$ 3.98 billion $ 220.25 million
May 28, 9 PM $ 0.0914
+1.60%
$ 3.96 billion $ 212.21 million
May 28, 8 PM $ 0.0899
+1.41%
$ 3.9 billion $ 208.09 million
May 28, 7 PM $ 0.0887
-1.14%
$ 3.85 billion $ 202 million