Hedera Historical Data

HBAR Page 32
Download
Date Close Price change Market cap Trading volume
Feb 7, 4 AM $ 0.0902
-0.80%
$ 3.88 billion $ 287.2 million
Feb 7, 3 AM $ 0.0909
+0.66%
$ 3.91 billion $ 290.53 million
Feb 7, 2 AM $ 0.0903
-0.34%
$ 3.88 billion $ 293.23 million
Feb 7, 1 AM $ 0.0906
+0.41%
$ 3.9 billion $ 301.88 million
Feb 7, 12 AM $ 0.0902
-1.11%
$ 3.88 billion $ 310.37 million
Feb 6, 11 PM $ 0.0912
-0.43%
$ 3.92 billion $ 355.54 million
Feb 6, 10 PM $ 0.0916
+0.91%
$ 3.94 billion $ 365.64 million
Feb 6, 9 PM $ 0.0908
-0.07%
$ 3.9 billion $ 372.41 million
Feb 6, 8 PM $ 0.0909
-2.10%
$ 3.91 billion $ 387.45 million
Feb 6, 7 PM $ 0.0928
-1.35%
$ 3.99 billion $ 405.38 million
Feb 6, 6 PM $ 0.0941
-0.49%
$ 4.05 billion $ 405.38 million
Feb 6, 5 PM $ 0.0946
+0.45%
$ 4.07 billion $ 401.8 million
Feb 6, 4 PM $ 0.0941
+3.70%
$ 4.04 billion $ 392.76 million
Feb 6, 3 PM $ 0.0908
+1.75%
$ 3.9 billion $ 385.6 million
Feb 6, 2 PM $ 0.0892
+1.82%
$ 3.84 billion $ 397.71 million
Feb 6, 1 PM $ 0.0876
+3.37%
$ 3.76 billion $ 395.36 million
Feb 6, 12 PM $ 0.0848
-0.78%
$ 3.64 billion $ 384.78 million
Feb 6, 11 AM $ 0.0854
+0.64%
$ 3.67 billion $ 386.46 million
Feb 6, 10 AM $ 0.0849
+1.52%
$ 3.65 billion $ 375.23 million
Feb 6, 9 AM $ 0.0836
+0.83%
$ 3.6 billion $ 370.29 million
Feb 6, 8 AM $ 0.0829
+0.76%
$ 3.57 billion $ 365.8 million
Feb 6, 7 AM $ 0.0823
+0.73%
$ 3.54 billion $ 360.43 million
Feb 6, 6 AM $ 0.0817
-1.90%
$ 3.51 billion $ 359.65 million
Feb 6, 5 AM $ 0.0833
+3.39%
$ 3.58 billion $ 354.25 million
Feb 6, 4 AM $ 0.0806
+0.62%
$ 3.47 billion $ 348.54 million
Feb 6, 3 AM $ 0.0801
+0.59%
$ 3.44 billion $ 350.5 million
Feb 6, 2 AM $ 0.0796
-2.78%
$ 3.42 billion $ 348.75 million
Feb 6, 1 AM $ 0.0819
+4.06%
$ 3.52 billion $ 347.73 million
Feb 6, 12 AM $ 0.0787
+0.81%
$ 3.38 billion $ 341.2 million
Feb 5, 11 PM $ 0.078
-0.46%
$ 3.36 billion $ 294.35 million
Feb 5, 10 PM $ 0.0784
+1.44%
$ 3.37 billion $ 284.92 million
Feb 5, 9 PM $ 0.0773
+0.98%
$ 3.32 billion $ 278.66 million
Feb 5, 8 PM $ 0.0765
-3.58%
$ 3.29 billion $ 263.79 million
Feb 5, 7 PM $ 0.0794
-1.82%
$ 3.41 billion $ 243.66 million
Feb 5, 6 PM $ 0.0809
+0.36%
$ 3.47 billion $ 243.78 million
Feb 5, 5 PM $ 0.0806
-2.21%
$ 3.47 billion $ 243.66 million
Feb 5, 4 PM $ 0.0824
-0.45%
$ 3.54 billion $ 238.78 million
Feb 5, 3 PM $ 0.0828
-1.88%
$ 3.56 billion $ 232.09 million
Feb 5, 2 PM $ 0.0843
+0.13%
$ 3.63 billion $ 219.46 million
Feb 5, 1 PM $ 0.0842
-0.97%
$ 3.62 billion $ 219.49 million
Feb 5, 12 PM $ 0.085
-0.59%
$ 3.66 billion $ 222.94 million
Feb 5, 11 AM $ 0.0855
-0.75%
$ 3.68 billion $ 217.2 million
Feb 5, 10 AM $ 0.0862
-1.88%
$ 3.7 billion $ 214.52 million
Feb 5, 9 AM $ 0.0878
-0.61%
$ 3.78 billion $ 213.69 million
Feb 5, 8 AM $ 0.0883
+0.93%
$ 3.8 billion $ 218.32 million
Feb 5, 7 AM $ 0.0875
+0.86%
$ 3.76 billion $ 219.21 million
Feb 5, 6 AM $ 0.0868
-1.52%
$ 3.73 billion $ 215.13 million
Feb 5, 5 AM $ 0.0881
+0.49%
$ 3.79 billion $ 212.64 million
Feb 5, 4 AM $ 0.0877
-0.07%
$ 3.77 billion $ 205.59 million
Feb 5, 3 AM $ 0.0877
-0.04%
$ 3.77 billion $ 200.28 million