Hedera Historical Data

HBAR Page 61
Download
Date Close Price change Market cap Trading volume
Mar 22, 1 PM $ 0.09
-0.06%
$ 3.9 billion $ 67.26 million
Mar 22, 12 PM $ 0.0901
+0.55%
$ 3.9 billion $ 65.4 million
Mar 22, 11 AM $ 0.0896
-0.27%
$ 3.88 billion $ 63.09 million
Mar 22, 10 AM $ 0.0899
-0.36%
$ 3.89 billion $ 61.52 million
Mar 22, 9 AM $ 0.0902
-0.27%
$ 3.91 billion $ 59.59 million
Mar 22, 8 AM $ 0.0904
-0.06%
$ 3.92 billion $ 58.58 million
Mar 22, 7 AM $ 0.0905
-0.82%
$ 3.92 billion $ 54.59 million
Mar 22, 6 AM $ 0.0912
-0.10%
$ 3.95 billion $ 53.43 million
Mar 22, 5 AM $ 0.0913
-0.56%
$ 3.95 billion $ 52.87 million
Mar 22, 4 AM $ 0.0918
+0.10%
$ 3.98 billion $ 52.06 million
Mar 22, 3 AM $ 0.0917
+0.13%
$ 3.97 billion $ 51.2 million
Mar 22, 2 AM $ 0.0916
+0.39%
$ 3.97 billion $ 49.87 million
Mar 22, 1 AM $ 0.0913
+0.01%
$ 3.95 billion $ 47.87 million
Mar 22, 12 AM $ 0.0913
-0.37%
$ 3.95 billion $ 46.23 million
Mar 21, 11 PM $ 0.0916
-2.09%
$ 3.97 billion $ 39.27 million
Mar 21, 10 PM $ 0.0936
+0.35%
$ 4.05 billion $ 28.37 million
Mar 21, 9 PM $ 0.0932
-0.03%
$ 4.04 billion $ 27.83 million
Mar 21, 8 PM $ 0.0932
+0.15%
$ 4.04 billion $ 28.89 million
Mar 21, 7 PM $ 0.0931
+0.08%
$ 4.03 billion $ 29.32 million
Mar 21, 6 PM $ 0.093
-0.12%
$ 4.03 billion $ 30.18 million
Mar 21, 5 PM $ 0.0932
+0.15%
$ 4.03 billion $ 31.49 million
Mar 21, 4 PM $ 0.093
-0.40%
$ 4.03 billion $ 32.44 million
Mar 21, 3 PM $ 0.0934
+0.51%
$ 4.04 billion $ 33.21 million
Mar 21, 2 PM $ 0.0929
-0.03%
$ 4.02 billion $ 35.52 million
Mar 21, 1 PM $ 0.0929
+0.03%
$ 4.02 billion $ 37.62 million
Mar 21, 12 PM $ 0.0929
+0.07%
$ 4.02 billion $ 39.73 million
Mar 21, 11 AM $ 0.0929
+0.26%
$ 4.02 billion $ 39.77 million
Mar 21, 10 AM $ 0.0926
-0.10%
$ 4.01 billion $ 40.84 million
Mar 21, 9 AM $ 0.0927
-0.26%
$ 4.01 billion $ 40.97 million
Mar 21, 8 AM $ 0.093
+0.02%
$ 4.03 billion $ 42.42 million
Mar 21, 7 AM $ 0.0929
-0.40%
$ 4.02 billion $ 45.05 million
Mar 21, 6 AM $ 0.0933
+0.05%
$ 4.04 billion $ 46.56 million
Mar 21, 5 AM $ 0.0933
+0.14%
$ 4.04 billion $ 47.05 million
Mar 21, 4 AM $ 0.0931
-0.10%
$ 4.03 billion $ 49.56 million
Mar 21, 3 AM $ 0.0932
-0.25%
$ 4.04 billion $ 50.36 million
Mar 21, 2 AM $ 0.0935
+0.04%
$ 4.05 billion $ 51.72 million
Mar 21, 1 AM $ 0.0933
-0.20%
$ 4.04 billion $ 52.47 million
Mar 21, 12 AM $ 0.0935
+0.29%
$ 4.05 billion $ 53.08 million
Mar 20, 11 PM $ 0.0932
-0.42%
$ 4.04 billion $ 53.75 million
Mar 20, 10 PM $ 0.0936
+0.24%
$ 4.05 billion $ 54.05 million
Mar 20, 9 PM $ 0.0934
+0.75%
$ 4.04 billion $ 54.04 million
Mar 20, 8 PM $ 0.0927
-0.26%
$ 4.01 billion $ 53.86 million
Mar 20, 7 PM $ 0.0929
+0.21%
$ 4.02 billion $ 54.78 million
Mar 20, 6 PM $ 0.0927
-0.45%
$ 4.01 billion $ 57.94 million
Mar 20, 5 PM $ 0.0931
+0.24%
$ 4.03 billion $ 57.39 million
Mar 20, 4 PM $ 0.0929
+0.01%
$ 4.02 billion $ 58.35 million
Mar 20, 3 PM $ 0.0929
+0.32%
$ 4.02 billion $ 59.51 million
Mar 20, 2 PM $ 0.0926
-0.47%
$ 4.01 billion $ 61.48 million
Mar 20, 1 PM $ 0.093
-0.32%
$ 4.03 billion $ 62.27 million
Mar 20, 12 PM $ 0.0933
-0.25%
$ 4.04 billion $ 66.87 million