Hedera Historical Data

HBAR Page 5
Download
Date Close Price change Market cap Trading volume
Apr 2, 4 PM $ 0.0874
+0.55%
$ 3.79 billion $ 64.16 million
Apr 2, 3 PM $ 0.087
+0.10%
$ 3.77 billion $ 62.32 million
Apr 2, 2 PM $ 0.0869
+1.44%
$ 3.76 billion $ 64.19 million
Apr 2, 1 PM $ 0.0856
-0.20%
$ 3.71 billion $ 63.42 million
Apr 2, 12 PM $ 0.0858
-0.16%
$ 3.72 billion $ 63.54 million
Apr 2, 11 AM $ 0.0859
-0.38%
$ 3.72 billion $ 66.84 million
Apr 2, 10 AM $ 0.0863
-0.30%
$ 3.74 billion $ 67.23 million
Apr 2, 9 AM $ 0.0865
-0.11%
$ 3.75 billion $ 68.85 million
Apr 2, 8 AM $ 0.0866
-0.56%
$ 3.75 billion $ 69.71 million
Apr 2, 7 AM $ 0.0871
+0.47%
$ 3.77 billion $ 71.16 million
Apr 2, 6 AM $ 0.0867
+0.52%
$ 3.76 billion $ 71.61 million
Apr 2, 5 AM $ 0.0863
+0.39%
$ 3.74 billion $ 74.52 million
Apr 2, 4 AM $ 0.0859
-0.22%
$ 3.72 billion $ 76.66 million
Apr 2, 3 AM $ 0.0861
-0.50%
$ 3.73 billion $ 79.04 million
Apr 2, 2 AM $ 0.0866
-1.07%
$ 3.75 billion $ 78.38 million
Apr 2, 1 AM $ 0.0875
-2.17%
$ 3.79 billion $ 77.29 million
Apr 2, 12 AM $ 0.0894
+1.09%
$ 3.87 billion $ 74.28 million
Apr 1, 11 PM $ 0.0885
+0.03%
$ 3.83 billion $ 75.62 million
Apr 1, 10 PM $ 0.0884
-1.66%
$ 3.83 billion $ 74.26 million
Apr 1, 9 PM $ 0.0899
+0.62%
$ 3.89 billion $ 72.56 million
Apr 1, 8 PM $ 0.0894
-0.07%
$ 3.87 billion $ 73.24 million
Apr 1, 7 PM $ 0.0894
+0.14%
$ 3.87 billion $ 76.33 million
Apr 1, 6 PM $ 0.0893
-0.14%
$ 3.87 billion $ 79.15 million
Apr 1, 5 PM $ 0.0894
-0.06%
$ 3.87 billion $ 80.49 million
Apr 1, 4 PM $ 0.0895
-0.15%
$ 3.88 billion $ 85.89 million
Apr 1, 3 PM $ 0.0896
-0.23%
$ 3.88 billion $ 90.97 million
Apr 1, 2 PM $ 0.0898
+0.15%
$ 3.89 billion $ 97.87 million
Apr 1, 1 PM $ 0.0897
-0.85%
$ 3.88 billion $ 99.61 million
Apr 1, 12 PM $ 0.0905
+0.26%
$ 3.92 billion $ 100.24 million
Apr 1, 11 AM $ 0.0902
+0.18%
$ 3.91 billion $ 97.74 million
Apr 1, 10 AM $ 0.0901
+0.53%
$ 3.9 billion $ 99.14 million
Apr 1, 9 AM $ 0.0896
-0.22%
$ 3.88 billion $ 98.49 million
Apr 1, 8 AM $ 0.0898
-0.22%
$ 3.89 billion $ 100.91 million
Apr 1, 7 AM $ 0.09
-0.60%
$ 3.9 billion $ 101.3 million
Apr 1, 6 AM $ 0.0905
+0.10%
$ 3.92 billion $ 101.44 million
Apr 1, 5 AM $ 0.0904
+0.59%
$ 3.92 billion $ 99.22 million
Apr 1, 4 AM $ 0.0899
+1.24%
$ 3.89 billion $ 98.15 million
Apr 1, 3 AM $ 0.0888
+1.02%
$ 3.85 billion $ 95.53 million
Apr 1, 2 AM $ 0.0879
-0.48%
$ 3.81 billion $ 94.73 million
Apr 1, 1 AM $ 0.0883
+0.03%
$ 3.82 billion $ 94.57 million
Apr 1, 12 AM $ 0.0883
+0.76%
$ 3.82 billion $ 92.43 million
Mar 31, 11 PM $ 0.0876
+0.53%
$ 3.79 billion $ 91.06 million
Mar 31, 10 PM $ 0.0872
-0.68%
$ 3.77 billion $ 91.1 million
Mar 31, 9 PM $ 0.0878
-0.23%
$ 3.8 billion $ 90.2 million
Mar 31, 8 PM $ 0.088
+0.60%
$ 3.81 billion $ 90.71 million
Mar 31, 7 PM $ 0.0874
+0.21%
$ 3.79 billion $ 87.37 million
Mar 31, 6 PM $ 0.0872
+0.59%
$ 3.78 billion $ 85.99 million
Mar 31, 5 PM $ 0.0867
+1.33%
$ 3.76 billion $ 85 million
Mar 31, 4 PM $ 0.0856
+1.99%
$ 3.71 billion $ 78.91 million
Mar 31, 3 PM $ 0.0839
-1.11%
$ 3.63 billion $ 72.59 million