Hedera Historical Data

HBAR Page 28
Download
Date Close Price change Market cap Trading volume
May 28, 7 PM $ 0.0887
-1.14%
$ 3.85 billion $ 202 million
May 28, 6 PM $ 0.0897
-1.46%
$ 3.89 billion $ 195.41 million
May 28, 5 PM $ 0.091
+1.21%
$ 3.95 billion $ 181.91 million
May 28, 4 PM $ 0.0899
+1.51%
$ 3.9 billion $ 166.14 million
May 28, 3 PM $ 0.0886
+1.46%
$ 3.84 billion $ 150.17 million
May 28, 2 PM $ 0.0873
-1.44%
$ 3.79 billion $ 133.24 million
May 28, 1 PM $ 0.0886
+4.31%
$ 3.84 billion $ 98.31 million
May 28, 12 PM $ 0.0849
+1.97%
$ 3.68 billion $ 66.07 million
May 28, 11 AM $ 0.0833
+0.06%
$ 3.61 billion $ 66.39 million
May 28, 10 AM $ 0.0832
-0.62%
$ 3.61 billion $ 66.7 million
May 28, 9 AM $ 0.0837
+0.26%
$ 3.63 billion $ 65.98 million
May 28, 8 AM $ 0.0835
-0.19%
$ 3.62 billion $ 66.24 million
May 28, 7 AM $ 0.0837
+0.49%
$ 3.63 billion $ 66.33 million
May 28, 6 AM $ 0.0833
+0.67%
$ 3.61 billion $ 65.59 million
May 28, 5 AM $ 0.0827
-0.13%
$ 3.59 billion $ 63.56 million
May 28, 4 AM $ 0.0828
-0.14%
$ 3.59 billion $ 61.97 million
May 28, 3 AM $ 0.0829
-2.80%
$ 3.6 billion $ 51.63 million
May 28, 2 AM $ 0.0853
-0.02%
$ 3.7 billion $ 44.2 million
May 28, 1 AM $ 0.0854
-0.55%
$ 3.7 billion $ 43.98 million
May 28, 12 AM $ 0.0858
+0.20%
$ 3.72 billion $ 42.89 million
May 27, 11 PM $ 0.0857
+0.21%
$ 3.72 billion $ 42.54 million
May 27, 10 PM $ 0.0855
+0.13%
$ 3.71 billion $ 41.83 million
May 27, 9 PM $ 0.0854
-0.99%
$ 3.7 billion $ 41.09 million
May 27, 8 PM $ 0.0862
+0.24%
$ 3.74 billion $ 39.59 million
May 27, 7 PM $ 0.086
+0.23%
$ 3.73 billion $ 39.22 million
May 27, 6 PM $ 0.0858
+0.55%
$ 3.72 billion $ 39.89 million
May 27, 5 PM $ 0.0853
-0.63%
$ 3.7 billion $ 40.61 million
May 27, 4 PM $ 0.0859
-0.39%
$ 3.72 billion $ 41.92 million
May 27, 3 PM $ 0.0862
+0.35%
$ 3.74 billion $ 42.93 million
May 27, 2 PM $ 0.0859
+0.04%
$ 3.73 billion $ 44.39 million
May 27, 1 PM $ 0.0859
-0.17%
$ 3.72 billion $ 45.02 million
May 27, 12 PM $ 0.086
+0.40%
$ 3.73 billion $ 44.03 million
May 27, 11 AM $ 0.0857
-0.12%
$ 3.72 billion $ 41.44 million
May 27, 10 AM $ 0.0858
-0.04%
$ 3.72 billion $ 41.48 million
May 27, 9 AM $ 0.0858
-0.16%
$ 3.72 billion $ 42.87 million
May 27, 8 AM $ 0.086
-0.16%
$ 3.73 billion $ 42.85 million
May 27, 7 AM $ 0.0861
-0.04%
$ 3.74 billion $ 43.12 million
May 27, 6 AM $ 0.0862
-0.03%
$ 3.74 billion $ 42.6 million
May 27, 5 AM $ 0.0862
+0.00%
$ 3.74 billion $ 42.83 million
May 27, 4 AM $ 0.0862
-0.09%
$ 3.74 billion $ 42.96 million
May 27, 3 AM $ 0.0863
-0.26%
$ 3.74 billion $ 42.02 million
May 27, 2 AM $ 0.0865
+0.01%
$ 3.75 billion $ 41.8 million
May 27, 1 AM $ 0.0865
-0.50%
$ 3.75 billion $ 42.54 million
May 27, 12 AM $ 0.0869
+0.39%
$ 3.77 billion $ 43.7 million
May 26, 11 PM $ 0.0866
+0.04%
$ 3.75 billion $ 45.59 million
May 26, 10 PM $ 0.0865
-0.08%
$ 3.75 billion $ 46.73 million
May 26, 9 PM $ 0.0866
-0.28%
$ 3.76 billion $ 47.1 million
May 26, 8 PM $ 0.0868
-0.06%
$ 3.77 billion $ 46.86 million
May 26, 7 PM $ 0.0869
+0.17%
$ 3.77 billion $ 47.33 million
May 26, 6 PM $ 0.0868
-0.04%
$ 3.76 billion $ 46.88 million