Hedera Historical Data

HBAR Page 49
Download
Date Close Price change Market cap Trading volume
Apr 15, 11 PM $ 0.0871
+0.12%
$ 3.77 billion $ 60.34 million
Apr 15, 10 PM $ 0.087
+0.35%
$ 3.77 billion $ 59.68 million
Apr 15, 9 PM $ 0.0867
+0.30%
$ 3.76 billion $ 58.15 million
Apr 15, 8 PM $ 0.0864
-0.75%
$ 3.74 billion $ 58.44 million
Apr 15, 7 PM $ 0.0871
+0.63%
$ 3.77 billion $ 57.07 million
Apr 15, 6 PM $ 0.0865
+0.23%
$ 3.75 billion $ 56.88 million
Apr 15, 5 PM $ 0.0863
+0.08%
$ 3.74 billion $ 58.91 million
Apr 15, 4 PM $ 0.0863
+0.48%
$ 3.74 billion $ 59.67 million
Apr 15, 3 PM $ 0.0858
-0.67%
$ 3.72 billion $ 58.47 million
Apr 15, 2 PM $ 0.0864
+0.44%
$ 3.74 billion $ 61.05 million
Apr 15, 1 PM $ 0.086
-0.44%
$ 3.73 billion $ 62.12 million
Apr 15, 12 PM $ 0.0864
+0.64%
$ 3.74 billion $ 63.09 million
Apr 15, 11 AM $ 0.0859
+0.37%
$ 3.72 billion $ 62 million
Apr 15, 10 AM $ 0.0855
-0.07%
$ 3.71 billion $ 61.47 million
Apr 15, 9 AM $ 0.0856
+0.16%
$ 3.71 billion $ 61.5 million
Apr 15, 8 AM $ 0.0855
+0.51%
$ 3.7 billion $ 62.33 million
Apr 15, 7 AM $ 0.085
+0.17%
$ 3.68 billion $ 61.67 million
Apr 15, 6 AM $ 0.0849
-0.52%
$ 3.68 billion $ 62.06 million
Apr 15, 5 AM $ 0.0853
-0.01%
$ 3.7 billion $ 59.79 million
Apr 15, 4 AM $ 0.0853
+0.20%
$ 3.7 billion $ 58.41 million
Apr 15, 3 AM $ 0.0852
-0.20%
$ 3.69 billion $ 58.82 million
Apr 15, 2 AM $ 0.0853
-0.38%
$ 3.7 billion $ 58.66 million
Apr 15, 1 AM $ 0.0857
+0.49%
$ 3.71 billion $ 59.34 million
Apr 15, 12 AM $ 0.0852
+0.22%
$ 3.69 billion $ 59.93 million
Apr 14, 11 PM $ 0.0851
+0.22%
$ 3.68 billion $ 61.01 million
Apr 14, 10 PM $ 0.0849
-0.12%
$ 3.68 billion $ 64.99 million
Apr 14, 9 PM $ 0.085
+0.04%
$ 3.68 billion $ 71.01 million
Apr 14, 8 PM $ 0.0849
-0.14%
$ 3.68 billion $ 71.91 million
Apr 14, 7 PM $ 0.0851
+0.34%
$ 3.68 billion $ 74.26 million
Apr 14, 6 PM $ 0.0848
-1.40%
$ 3.67 billion $ 77.73 million
Apr 14, 5 PM $ 0.086
+0.13%
$ 3.72 billion $ 76.49 million
Apr 14, 4 PM $ 0.0859
-0.39%
$ 3.72 billion $ 78.28 million
Apr 14, 3 PM $ 0.0862
-0.75%
$ 3.73 billion $ 78.19 million
Apr 14, 2 PM $ 0.0869
-0.77%
$ 3.76 billion $ 79.02 million
Apr 14, 1 PM $ 0.0875
+1.42%
$ 3.79 billion $ 78.22 million
Apr 14, 12 PM $ 0.0863
-0.30%
$ 3.74 billion $ 78.57 million
Apr 14, 11 AM $ 0.0866
-0.53%
$ 3.75 billion $ 78.55 million
Apr 14, 10 AM $ 0.087
+0.22%
$ 3.77 billion $ 79.38 million
Apr 14, 9 AM $ 0.0868
-0.01%
$ 3.76 billion $ 79 million
Apr 14, 8 AM $ 0.0869
+0.49%
$ 3.76 billion $ 78.15 million
Apr 14, 7 AM $ 0.0864
+0.24%
$ 3.74 billion $ 77.73 million
Apr 14, 6 AM $ 0.0862
+0.33%
$ 3.74 billion $ 77.19 million
Apr 14, 5 AM $ 0.0859
-0.68%
$ 3.72 billion $ 77.82 million
Apr 14, 4 AM $ 0.0865
-0.13%
$ 3.75 billion $ 77.19 million
Apr 14, 3 AM $ 0.0866
+0.07%
$ 3.75 billion $ 76.96 million
Apr 14, 2 AM $ 0.0866
-0.24%
$ 3.75 billion $ 77.25 million
Apr 14, 1 AM $ 0.0868
-0.06%
$ 3.76 billion $ 76.83 million
Apr 14, 12 AM $ 0.0868
-1.12%
$ 3.76 billion $ 76.23 million
Apr 13, 11 PM $ 0.0878
+0.19%
$ 3.8 billion $ 74.66 million
Apr 13, 10 PM $ 0.0876
+2.23%
$ 3.8 billion $ 70.65 million