Hedera Historical Data

HBAR Page 56
Download
Date Close Price change Market cap Trading volume
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
Mar 31, 2 PM $ 0.0849
-0.94%
$ 3.67 billion $ 67.11 million
Mar 31, 1 PM $ 0.0856
+0.59%
$ 3.71 billion $ 67.27 million
Mar 31, 12 PM $ 0.0851
+0.03%
$ 3.69 billion $ 65.52 million
Mar 31, 11 AM $ 0.0851
+0.25%
$ 3.69 billion $ 64.47 million
Mar 31, 10 AM $ 0.0849
-0.08%
$ 3.68 billion $ 63.57 million
Mar 31, 9 AM $ 0.085
-0.35%
$ 3.68 billion $ 62.08 million
Mar 31, 8 AM $ 0.0853
-0.34%
$ 3.69 billion $ 59.52 million
Mar 31, 7 AM $ 0.0856
-0.82%
$ 3.71 billion $ 59.13 million
Mar 31, 6 AM $ 0.0863
-0.34%
$ 3.74 billion $ 57.7 million
Mar 31, 5 AM $ 0.0866
-0.13%
$ 3.75 billion $ 56.86 million
Mar 31, 4 AM $ 0.0867
-0.57%
$ 3.75 billion $ 55.14 million
Mar 31, 3 AM $ 0.0872
-0.54%
$ 3.78 billion $ 55.11 million
Mar 31, 2 AM $ 0.0877
-0.13%
$ 3.8 billion $ 54.85 million
Mar 31, 1 AM $ 0.0878
+0.84%
$ 3.8 billion $ 55.74 million
Mar 31, 12 AM $ 0.087
-0.23%
$ 3.77 billion $ 54.98 million
Mar 30, 11 PM $ 0.0872
-0.58%
$ 3.78 billion $ 55.74 million
Mar 30, 10 PM $ 0.0877
-0.40%
$ 3.8 billion $ 57.48 million
Mar 30, 9 PM $ 0.0881
+0.67%
$ 3.81 billion $ 63.04 million
Mar 30, 8 PM $ 0.0875
+0.22%
$ 3.79 billion $ 61.64 million
Mar 30, 7 PM $ 0.0873
-0.36%
$ 3.78 billion $ 61.47 million
Mar 30, 6 PM $ 0.0876
-0.94%
$ 3.79 billion $ 59.74 million
Mar 30, 5 PM $ 0.0885
-0.74%
$ 3.83 billion $ 58.73 million
Mar 30, 4 PM $ 0.0891
-0.08%
$ 3.86 billion $ 58.22 million