Hedera Historical Data

HBAR Page 55
Download
Date Close Price change Market cap Trading volume
Apr 3, 6 PM $ 0.0878
-0.42%
$ 3.8 billion $ 55.61 million
Apr 3, 5 PM $ 0.0881
-0.09%
$ 3.82 billion $ 56.07 million
Apr 3, 4 PM $ 0.0882
+0.60%
$ 3.82 billion $ 57.05 million
Apr 3, 3 PM $ 0.0877
-0.03%
$ 3.8 billion $ 59.74 million
Apr 3, 2 PM $ 0.0877
-0.50%
$ 3.8 billion $ 60.15 million
Apr 3, 1 PM $ 0.0882
-0.35%
$ 3.82 billion $ 58.77 million
Apr 3, 12 PM $ 0.0885
-0.49%
$ 3.83 billion $ 60.83 million
Apr 3, 11 AM $ 0.0889
-0.03%
$ 3.85 billion $ 58.96 million
Apr 3, 10 AM $ 0.089
+0.12%
$ 3.85 billion $ 58.88 million
Apr 3, 9 AM $ 0.0888
-0.56%
$ 3.85 billion $ 58.45 million
Apr 3, 8 AM $ 0.0893
-0.68%
$ 3.87 billion $ 57.7 million
Apr 3, 7 AM $ 0.09
-0.27%
$ 3.9 billion $ 57.28 million
Apr 3, 6 AM $ 0.0902
+1.03%
$ 3.91 billion $ 57.41 million
Apr 3, 5 AM $ 0.0893
+0.05%
$ 3.87 billion $ 56.27 million
Apr 3, 4 AM $ 0.0892
+0.50%
$ 3.87 billion $ 54.59 million
Apr 3, 3 AM $ 0.0888
+0.72%
$ 3.85 billion $ 54.29 million
Apr 3, 2 AM $ 0.0882
+0.27%
$ 3.82 billion $ 53.85 million
Apr 3, 1 AM $ 0.0879
-0.37%
$ 3.81 billion $ 54.43 million
Apr 3, 12 AM $ 0.0883
+0.34%
$ 3.82 billion $ 60.23 million
Apr 2, 11 PM $ 0.088
+0.02%
$ 3.81 billion $ 60.62 million
Apr 2, 10 PM $ 0.0879
+0.49%
$ 3.81 billion $ 62.3 million
Apr 2, 9 PM $ 0.0875
+0.19%
$ 3.79 billion $ 64.81 million
Apr 2, 8 PM $ 0.0873
-0.21%
$ 3.78 billion $ 64.96 million
Apr 2, 7 PM $ 0.0875
+0.06%
$ 3.79 billion $ 64.98 million
Apr 2, 6 PM $ 0.0875
+0.87%
$ 3.79 billion $ 64.51 million
Apr 2, 5 PM $ 0.0867
-0.83%
$ 3.76 billion $ 64.21 million
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