Hedera Historical Data

HBAR Page 46
Download
Date Close Price change Market cap Trading volume
Apr 22, 2 AM $ 0.0909
+0.95%
$ 3.94 billion $ 67.02 million
Apr 22, 1 AM $ 0.0901
-0.33%
$ 3.9 billion $ 67.49 million
Apr 22, 12 AM $ 0.0904
+0.01%
$ 3.91 billion $ 69.5 million
Apr 21, 11 PM $ 0.0904
+0.48%
$ 3.91 billion $ 70.5 million
Apr 21, 10 PM $ 0.0899
+0.13%
$ 3.9 billion $ 71.54 million
Apr 21, 9 PM $ 0.0898
+0.09%
$ 3.89 billion $ 72.81 million
Apr 21, 8 PM $ 0.0897
+0.80%
$ 3.89 billion $ 77.75 million
Apr 21, 7 PM $ 0.089
-0.62%
$ 3.86 billion $ 78.65 million
Apr 21, 6 PM $ 0.0896
-0.07%
$ 3.88 billion $ 78.95 million
Apr 21, 5 PM $ 0.0896
-0.08%
$ 3.88 billion $ 86.11 million
Apr 21, 4 PM $ 0.0897
-0.74%
$ 3.89 billion $ 86.94 million
Apr 21, 3 PM $ 0.0904
+0.59%
$ 3.92 billion $ 89.78 million
Apr 21, 2 PM $ 0.0898
-0.47%
$ 3.89 billion $ 91.77 million
Apr 21, 1 PM $ 0.0903
-0.17%
$ 3.91 billion $ 97.15 million
Apr 21, 12 PM $ 0.0904
-0.62%
$ 3.92 billion $ 100.73 million
Apr 21, 11 AM $ 0.091
-0.40%
$ 3.94 billion $ 102.77 million
Apr 21, 10 AM $ 0.0914
+0.80%
$ 3.96 billion $ 104.09 million
Apr 21, 9 AM $ 0.0906
-0.19%
$ 3.93 billion $ 104.13 million
Apr 21, 8 AM $ 0.0908
+0.26%
$ 3.93 billion $ 105.65 million
Apr 21, 7 AM $ 0.0906
+0.63%
$ 3.92 billion $ 106.07 million
Apr 21, 6 AM $ 0.09
+0.39%
$ 3.9 billion $ 109.03 million
Apr 21, 5 AM $ 0.0897
-0.08%
$ 3.88 billion $ 108.43 million
Apr 21, 4 AM $ 0.0897
+0.44%
$ 3.89 billion $ 107.8 million
Apr 21, 3 AM $ 0.0893
+0.09%
$ 3.87 billion $ 108.66 million
Apr 21, 2 AM $ 0.0892
-0.44%
$ 3.87 billion $ 108.77 million
Apr 21, 1 AM $ 0.0896
-0.26%
$ 3.88 billion $ 108.18 million
Apr 21, 12 AM $ 0.0899
+0.15%
$ 3.89 billion $ 108.27 million
Apr 20, 11 PM $ 0.0897
+0.32%
$ 3.89 billion $ 109.36 million
Apr 20, 10 PM $ 0.0894
-0.27%
$ 3.88 billion $ 109.63 million
Apr 20, 9 PM $ 0.0897
+0.03%
$ 3.89 billion $ 114.65 million
Apr 20, 8 PM $ 0.0897
+0.01%
$ 3.88 billion $ 112.88 million
Apr 20, 7 PM $ 0.0897
-0.40%
$ 3.88 billion $ 112.04 million
Apr 20, 6 PM $ 0.09
+0.37%
$ 3.9 billion $ 113.13 million
Apr 20, 5 PM $ 0.0897
+0.08%
$ 3.89 billion $ 107.9 million
Apr 20, 4 PM $ 0.0896
-0.28%
$ 3.88 billion $ 105.11 million
Apr 20, 3 PM $ 0.0899
+1.32%
$ 3.89 billion $ 103.47 million
Apr 20, 2 PM $ 0.0887
-0.14%
$ 3.84 billion $ 108.41 million
Apr 20, 1 PM $ 0.0888
+0.39%
$ 3.85 billion $ 104.46 million
Apr 20, 12 PM $ 0.0884
-0.24%
$ 3.83 billion $ 101.17 million
Apr 20, 11 AM $ 0.0887
-0.30%
$ 3.84 billion $ 97.05 million
Apr 20, 10 AM $ 0.0889
+0.05%
$ 3.85 billion $ 94.82 million
Apr 20, 9 AM $ 0.0889
+0.10%
$ 3.85 billion $ 94.42 million
Apr 20, 8 AM $ 0.0888
-0.14%
$ 3.85 billion $ 92.57 million
Apr 20, 7 AM $ 0.0889
-0.05%
$ 3.85 billion $ 89.2 million
Apr 20, 6 AM $ 0.089
+0.75%
$ 3.85 billion $ 86.06 million
Apr 20, 5 AM $ 0.0883
-0.67%
$ 3.83 billion $ 85.8 million
Apr 20, 4 AM $ 0.0889
+0.32%
$ 3.85 billion $ 85.93 million
Apr 20, 3 AM $ 0.0886
+0.35%
$ 3.84 billion $ 85.07 million
Apr 20, 2 AM $ 0.0883
-0.01%
$ 3.83 billion $ 82.66 million
Apr 20, 1 AM $ 0.0883
+0.17%
$ 3.83 billion $ 82.07 million