Hedera Historical Data

HBAR Page 52
Download
Date Close Price change Market cap Trading volume
Apr 9, 9 PM $ 0.0906
+0.14%
$ 3.93 billion $ 69.56 million
Apr 9, 8 PM $ 0.0905
+0.30%
$ 3.92 billion $ 69.53 million
Apr 9, 7 PM $ 0.0902
+0.18%
$ 3.91 billion $ 70.47 million
Apr 9, 6 PM $ 0.0901
-0.11%
$ 3.9 billion $ 71.33 million
Apr 9, 5 PM $ 0.0902
+0.65%
$ 3.91 billion $ 66.51 million
Apr 9, 4 PM $ 0.0896
-0.73%
$ 3.88 billion $ 64.98 million
Apr 9, 3 PM $ 0.0902
+2.05%
$ 3.91 billion $ 62.98 million
Apr 9, 2 PM $ 0.0884
+0.10%
$ 3.83 billion $ 60.93 million
Apr 9, 1 PM $ 0.0883
+0.02%
$ 3.83 billion $ 65.05 million
Apr 9, 12 PM $ 0.0883
+0.22%
$ 3.83 billion $ 66.77 million
Apr 9, 11 AM $ 0.0881
-0.35%
$ 3.82 billion $ 66.63 million
Apr 9, 10 AM $ 0.0884
-0.45%
$ 3.83 billion $ 68.36 million
Apr 9, 9 AM $ 0.0888
+0.03%
$ 3.85 billion $ 78.82 million
Apr 9, 8 AM $ 0.0888
-0.18%
$ 3.85 billion $ 83.87 million
Apr 9, 7 AM $ 0.089
-0.45%
$ 3.85 billion $ 85.55 million
Apr 9, 6 AM $ 0.0894
+0.24%
$ 3.87 billion $ 95.52 million
Apr 9, 5 AM $ 0.0892
-0.29%
$ 3.86 billion $ 98.74 million
Apr 9, 4 AM $ 0.0894
-0.40%
$ 3.87 billion $ 103.12 million
Apr 9, 3 AM $ 0.0898
+1.26%
$ 3.89 billion $ 109.51 million
Apr 9, 2 AM $ 0.0887
+0.68%
$ 3.84 billion $ 106.84 million
Apr 9, 1 AM $ 0.0881
-0.33%
$ 3.82 billion $ 116.08 million
Apr 9, 12 AM $ 0.0884
-0.68%
$ 3.83 billion $ 118.7 million
Apr 8, 11 PM $ 0.089
+0.12%
$ 3.85 billion $ 123.53 million
Apr 8, 10 PM $ 0.0889
-0.57%
$ 3.85 billion $ 136.9 million
Apr 8, 9 PM $ 0.0894
+0.51%
$ 3.87 billion $ 141.96 million
Apr 8, 8 PM $ 0.0889
-0.44%
$ 3.85 billion $ 144.36 million
Apr 8, 7 PM $ 0.0893
-0.15%
$ 3.87 billion $ 144.92 million
Apr 8, 6 PM $ 0.0895
-1.09%
$ 3.88 billion $ 144.29 million
Apr 8, 5 PM $ 0.0904
-0.15%
$ 3.92 billion $ 142.67 million
Apr 8, 4 PM $ 0.0906
-0.15%
$ 3.92 billion $ 142.42 million
Apr 8, 3 PM $ 0.0907
+0.77%
$ 3.93 billion $ 141.26 million
Apr 8, 2 PM $ 0.09
-1.64%
$ 3.9 billion $ 139.74 million
Apr 8, 1 PM $ 0.0915
-0.30%
$ 3.96 billion $ 136.1 million
Apr 8, 12 PM $ 0.0918
+0.16%
$ 3.98 billion $ 134.34 million
Apr 8, 11 AM $ 0.0916
-0.20%
$ 3.97 billion $ 135.46 million
Apr 8, 10 AM $ 0.0918
+0.96%
$ 3.98 billion $ 134.72 million
Apr 8, 9 AM $ 0.091
-0.35%
$ 3.94 billion $ 125.58 million
Apr 8, 8 AM $ 0.0913
-0.18%
$ 3.95 billion $ 120.92 million
Apr 8, 7 AM $ 0.0914
-2.27%
$ 3.96 billion $ 119.3 million
Apr 8, 6 AM $ 0.0936
-1.19%
$ 4.05 billion $ 110.13 million
Apr 8, 5 AM $ 0.0947
+1.31%
$ 4.1 billion $ 108.08 million
Apr 8, 4 AM $ 0.0935
-0.02%
$ 4.05 billion $ 102.86 million
Apr 8, 3 AM $ 0.0935
+0.52%
$ 4.05 billion $ 95.67 million
Apr 8, 2 AM $ 0.093
-0.77%
$ 4.03 billion $ 92.93 million
Apr 8, 1 AM $ 0.0937
+1.44%
$ 4.06 billion $ 83.57 million
Apr 8, 12 AM $ 0.0924
+0.54%
$ 4 billion $ 79.24 million
Apr 7, 11 PM $ 0.0919
+1.34%
$ 3.98 billion $ 74.41 million
Apr 7, 10 PM $ 0.0907
+2.34%
$ 3.93 billion $ 59.79 million
Apr 7, 9 PM $ 0.0886
+1.83%
$ 3.84 billion $ 54.59 million
Apr 7, 8 PM $ 0.087
-0.11%
$ 3.77 billion $ 50.6 million