Hedera Historical Data

HBAR Page 47
Download
Date Close Price change Market cap Trading volume
Apr 20, 1 AM $ 0.0883
+0.17%
$ 3.83 billion $ 82.07 million
Apr 20, 12 AM $ 0.0882
+1.03%
$ 3.82 billion $ 78.57 million
Apr 19, 11 PM $ 0.0873
-0.11%
$ 3.78 billion $ 75.88 million
Apr 19, 10 PM $ 0.0874
-0.97%
$ 3.79 billion $ 73.66 million
Apr 19, 9 PM $ 0.0882
+0.01%
$ 3.82 billion $ 68.05 million
Apr 19, 8 PM $ 0.0882
-0.23%
$ 3.82 billion $ 65.46 million
Apr 19, 7 PM $ 0.0885
+0.36%
$ 3.83 billion $ 63.05 million
Apr 19, 6 PM $ 0.0882
+0.38%
$ 3.82 billion $ 60.59 million
Apr 19, 5 PM $ 0.0878
-0.70%
$ 3.8 billion $ 59.22 million
Apr 19, 4 PM $ 0.0884
-0.54%
$ 3.83 billion $ 57.15 million
Apr 19, 3 PM $ 0.0889
-0.34%
$ 3.85 billion $ 56 million
Apr 19, 2 PM $ 0.0892
+0.16%
$ 3.86 billion $ 49.37 million
Apr 19, 1 PM $ 0.0891
+0.29%
$ 3.86 billion $ 47.07 million
Apr 19, 12 PM $ 0.0888
+0.67%
$ 3.85 billion $ 47.91 million
Apr 19, 11 AM $ 0.0882
+0.76%
$ 3.82 billion $ 48.31 million
Apr 19, 10 AM $ 0.0876
-0.41%
$ 3.79 billion $ 50.98 million
Apr 19, 9 AM $ 0.0879
-0.35%
$ 3.81 billion $ 52.13 million
Apr 19, 8 AM $ 0.0882
-0.09%
$ 3.82 billion $ 52.94 million
Apr 19, 7 AM $ 0.0883
-0.40%
$ 3.83 billion $ 55.82 million
Apr 19, 6 AM $ 0.0886
+0.87%
$ 3.84 billion $ 54.18 million
Apr 19, 5 AM $ 0.0879
-0.21%
$ 3.81 billion $ 52.47 million
Apr 19, 4 AM $ 0.0881
+0.09%
$ 3.82 billion $ 52.32 million
Apr 19, 3 AM $ 0.088
-0.16%
$ 3.81 billion $ 55.24 million
Apr 19, 2 AM $ 0.0881
-0.43%
$ 3.82 billion $ 56.53 million
Apr 19, 1 AM $ 0.0885
-0.03%
$ 3.83 billion $ 55.89 million
Apr 19, 12 AM $ 0.0885
-0.29%
$ 3.84 billion $ 56.88 million
Apr 18, 11 PM $ 0.0888
-0.47%
$ 3.85 billion $ 57.54 million
Apr 18, 10 PM $ 0.0892
+0.06%
$ 3.86 billion $ 58.36 million
Apr 18, 9 PM $ 0.0892
+0.08%
$ 3.86 billion $ 59.73 million
Apr 18, 8 PM $ 0.0891
+0.29%
$ 3.86 billion $ 60.46 million
Apr 18, 7 PM $ 0.0888
+0.34%
$ 3.85 billion $ 62.17 million
Apr 18, 6 PM $ 0.0885
-0.46%
$ 3.84 billion $ 63.71 million
Apr 18, 5 PM $ 0.0889
-0.32%
$ 3.85 billion $ 64.96 million
Apr 18, 4 PM $ 0.0892
-0.02%
$ 3.87 billion $ 69.37 million
Apr 18, 3 PM $ 0.0893
-0.11%
$ 3.87 billion $ 72.24 million
Apr 18, 2 PM $ 0.0894
-0.04%
$ 3.87 billion $ 77.89 million
Apr 18, 1 PM $ 0.0894
+0.46%
$ 3.87 billion $ 83.77 million
Apr 18, 12 PM $ 0.089
+0.43%
$ 3.86 billion $ 93.72 million
Apr 18, 11 AM $ 0.0886
+0.21%
$ 3.84 billion $ 95.61 million
Apr 18, 10 AM $ 0.0884
-0.59%
$ 3.83 billion $ 93.34 million
Apr 18, 9 AM $ 0.0889
-0.38%
$ 3.85 billion $ 93.58 million
Apr 18, 8 AM $ 0.0893
-1.02%
$ 3.87 billion $ 96.79 million
Apr 18, 7 AM $ 0.0902
+0.15%
$ 3.91 billion $ 98.59 million
Apr 18, 6 AM $ 0.0901
+0.08%
$ 3.9 billion $ 100.5 million
Apr 18, 5 AM $ 0.09
+0.20%
$ 3.9 billion $ 101.56 million
Apr 18, 4 AM $ 0.0898
-0.26%
$ 3.89 billion $ 101.57 million
Apr 18, 3 AM $ 0.0901
-0.55%
$ 3.9 billion $ 97.56 million
Apr 18, 2 AM $ 0.0906
+0.03%
$ 3.92 billion $ 97.88 million
Apr 18, 1 AM $ 0.0905
-0.12%
$ 3.92 billion $ 99.04 million
Apr 18, 12 AM $ 0.0906
-0.14%
$ 3.93 billion $ 99.69 million