Hedera Historical Data

HBAR Page 71
Download
Date Close Price change Market cap Trading volume
Mar 2, 2 AM $ 0.098
-0.49%
$ 4.22 billion $ 88.15 million
Mar 2, 1 AM $ 0.0985
+0.08%
$ 4.24 billion $ 99.07 million
Mar 2, 12 AM $ 0.0984
+1.50%
$ 4.23 billion $ 102.8 million
Mar 1, 11 PM $ 0.097
-0.02%
$ 4.17 billion $ 101.69 million
Mar 1, 10 PM $ 0.097
-0.20%
$ 4.17 billion $ 102.74 million
Mar 1, 9 PM $ 0.0972
+1.28%
$ 4.18 billion $ 105.83 million
Mar 1, 8 PM $ 0.096
-1.36%
$ 4.13 billion $ 112.68 million
Mar 1, 7 PM $ 0.0973
-0.73%
$ 4.18 billion $ 116.58 million
Mar 1, 6 PM $ 0.098
-0.09%
$ 4.21 billion $ 123.37 million
Mar 1, 5 PM $ 0.0981
-0.56%
$ 4.22 billion $ 123.28 million
Mar 1, 4 PM $ 0.0986
-1.06%
$ 4.24 billion $ 122.01 million
Mar 1, 3 PM $ 0.0997
+0.49%
$ 4.29 billion $ 119.65 million
Mar 1, 2 PM $ 0.0992
-0.15%
$ 4.27 billion $ 122.5 million
Mar 1, 1 PM $ 0.0994
+0.96%
$ 4.27 billion $ 125.82 million
Mar 1, 12 PM $ 0.0984
-0.67%
$ 4.23 billion $ 126.5 million
Mar 1, 11 AM $ 0.0991
-0.20%
$ 4.26 billion $ 127.69 million
Mar 1, 10 AM $ 0.0993
+0.12%
$ 4.27 billion $ 129.54 million
Mar 1, 9 AM $ 0.0992
-0.14%
$ 4.27 billion $ 132.6 million
Mar 1, 8 AM $ 0.0993
-1.20%
$ 4.27 billion $ 134.7 million
Mar 1, 7 AM $ 0.101
+0.24%
$ 4.32 billion $ 137.66 million
Mar 1, 6 AM $ 0.1
-0.94%
$ 4.31 billion $ 143.44 million
Mar 1, 5 AM $ 0.101
-0.23%
$ 4.35 billion $ 153.76 million
Mar 1, 4 AM $ 0.101
+0.00%
$ 4.36 billion $ 153.28 million
Mar 1, 3 AM $ 0.101
-0.56%
$ 4.36 billion $ 150.95 million
Mar 1, 2 AM $ 0.102
+0.81%
$ 4.39 billion $ 149.01 million
Mar 1, 1 AM $ 0.101
+1.45%
$ 4.35 billion $ 136.35 million
Mar 1, 12 AM $ 0.0998
-0.50%
$ 4.29 billion $ 130.74 million
Feb 28, 11 PM $ 0.1
-0.65%
$ 4.31 billion $ 133.02 million
Feb 28, 10 PM $ 0.101
+1.24%
$ 4.34 billion $ 131.63 million
Feb 28, 9 PM $ 0.0997
-1.07%
$ 4.29 billion $ 125.84 million
Feb 28, 8 PM $ 0.101
+2.19%
$ 4.33 billion $ 117.34 million
Feb 28, 7 PM $ 0.0986
+0.55%
$ 4.24 billion $ 109.44 million
Feb 28, 6 PM $ 0.0981
+1.46%
$ 4.22 billion $ 100.99 million
Feb 28, 5 PM $ 0.0967
+0.13%
$ 4.16 billion $ 99.6 million
Feb 28, 4 PM $ 0.0965
-0.11%
$ 4.15 billion $ 101.31 million
Feb 28, 3 PM $ 0.0966
+0.61%
$ 4.16 billion $ 102.3 million
Feb 28, 2 PM $ 0.0961
-0.75%
$ 4.13 billion $ 103.31 million
Feb 28, 1 PM $ 0.0968
+1.65%
$ 4.16 billion $ 103.22 million
Feb 28, 12 PM $ 0.0952
+0.54%
$ 4.09 billion $ 104.55 million
Feb 28, 11 AM $ 0.0947
-0.25%
$ 4.07 billion $ 105.87 million
Feb 28, 10 AM $ 0.095
-0.02%
$ 4.08 billion $ 109.52 million
Feb 28, 9 AM $ 0.095
+0.50%
$ 4.08 billion $ 111.3 million
Feb 28, 8 AM $ 0.0945
-2.30%
$ 4.06 billion $ 110.16 million
Feb 28, 7 AM $ 0.0967
+0.95%
$ 4.16 billion $ 50.63 million
Feb 28, 6 AM $ 0.0958
-3.41%
$ 4.12 billion $ 48.27 million
Feb 28, 5 AM $ 0.0992
-0.57%
$ 4.27 billion $ 42.98 million
Feb 28, 4 AM $ 0.0998
-0.01%
$ 4.29 billion $ 44.26 million
Feb 28, 3 AM $ 0.0998
-0.59%
$ 4.29 billion $ 46.37 million
Feb 28, 2 AM $ 0.1
+0.06%
$ 4.32 billion $ 111.84 million
Feb 28, 1 AM $ 0.1
-0.43%
$ 4.31 billion $ 112.2 million