Hedera Historical Data

HBAR Page 73
Download
Date Close Price change Market cap Trading volume
Feb 26, 12 AM $ 0.101
-0.27%
$ 4.36 billion $ 130.43 million
Feb 25, 11 PM $ 0.102
-1.14%
$ 4.37 billion $ 127.57 million
Feb 25, 10 PM $ 0.103
-2.31%
$ 4.42 billion $ 123.89 million
Feb 25, 9 PM $ 0.105
+0.11%
$ 4.53 billion $ 118.32 million
Feb 25, 8 PM $ 0.105
+1.15%
$ 4.52 billion $ 112.18 million
Feb 25, 7 PM $ 0.104
+0.20%
$ 4.47 billion $ 104.04 million
Feb 25, 6 PM $ 0.104
+0.83%
$ 4.46 billion $ 97.41 million
Feb 25, 5 PM $ 0.103
+0.76%
$ 4.43 billion $ 92.75 million
Feb 25, 4 PM $ 0.102
+0.79%
$ 4.39 billion $ 88.16 million
Feb 25, 3 PM $ 0.101
+0.17%
$ 4.36 billion $ 83.43 million
Feb 25, 2 PM $ 0.101
+1.29%
$ 4.35 billion $ 80.16 million
Feb 25, 1 PM $ 0.0999
+0.54%
$ 4.3 billion $ 79.51 million
Feb 25, 12 PM $ 0.0994
+1.22%
$ 4.27 billion $ 75.88 million
Feb 25, 11 AM $ 0.0982
+0.38%
$ 4.22 billion $ 73.11 million
Feb 25, 10 AM $ 0.0978
-0.37%
$ 4.21 billion $ 72.74 million
Feb 25, 9 AM $ 0.0982
+0.83%
$ 4.22 billion $ 72.63 million
Feb 25, 8 AM $ 0.0973
+0.53%
$ 4.19 billion $ 72.38 million
Feb 25, 7 AM $ 0.0968
+0.68%
$ 4.16 billion $ 71.87 million
Feb 25, 6 AM $ 0.0962
-0.18%
$ 4.14 billion $ 72.58 million
Feb 25, 5 AM $ 0.0963
-0.84%
$ 4.14 billion $ 73.06 million
Feb 25, 4 AM $ 0.0972
-0.43%
$ 4.18 billion $ 73.14 million
Feb 25, 3 AM $ 0.0976
-0.49%
$ 4.2 billion $ 73.27 million
Feb 25, 2 AM $ 0.0981
+0.35%
$ 4.22 billion $ 73.21 million
Feb 25, 1 AM $ 0.0977
+2.20%
$ 4.2 billion $ 71.47 million
Feb 25, 12 AM $ 0.0956
+0.54%
$ 4.11 billion $ 68.32 million
Feb 24, 11 PM $ 0.0951
-0.11%
$ 4.09 billion $ 68.46 million
Feb 24, 10 PM $ 0.0952
-0.41%
$ 4.09 billion $ 68.13 million
Feb 24, 9 PM $ 0.0956
-0.29%
$ 4.11 billion $ 67.84 million
Feb 24, 8 PM $ 0.0959
-0.32%
$ 4.12 billion $ 67.52 million
Feb 24, 7 PM $ 0.0962
-0.14%
$ 4.14 billion $ 68.33 million
Feb 24, 6 PM $ 0.0963
+0.64%
$ 4.14 billion $ 68.57 million
Feb 24, 5 PM $ 0.0957
+0.11%
$ 4.11 billion $ 70.81 million
Feb 24, 4 PM $ 0.0956
+0.46%
$ 4.1 billion $ 72.37 million
Feb 24, 3 PM $ 0.0951
+0.66%
$ 4.09 billion $ 72.19 million
Feb 24, 2 PM $ 0.0945
+0.88%
$ 4.07 billion $ 74.59 million
Feb 24, 1 PM $ 0.0937
+0.16%
$ 4.03 billion $ 75.12 million
Feb 24, 12 PM $ 0.0936
+0.24%
$ 4.02 billion $ 74.92 million
Feb 24, 11 AM $ 0.0933
+0.07%
$ 4.01 billion $ 76.77 million
Feb 24, 10 AM $ 0.0933
+0.34%
$ 4.01 billion $ 78.03 million
Feb 24, 9 AM $ 0.0929
-0.90%
$ 4 billion $ 79.95 million
Feb 24, 8 AM $ 0.0938
+0.43%
$ 4.03 billion $ 83.19 million
Feb 24, 7 AM $ 0.0934
+0.06%
$ 4.02 billion $ 83.93 million
Feb 24, 6 AM $ 0.0933
-0.28%
$ 4.01 billion $ 84.05 million
Feb 24, 5 AM $ 0.0936
-0.28%
$ 4.03 billion $ 86.55 million
Feb 24, 4 AM $ 0.0939
-0.09%
$ 4.04 billion $ 86.84 million
Feb 24, 3 AM $ 0.0939
-0.77%
$ 4.04 billion $ 85.65 million
Feb 24, 2 AM $ 0.0947
-0.07%
$ 4.07 billion $ 85.84 million
Feb 24, 1 AM $ 0.0947
-1.04%
$ 4.07 billion $ 88.32 million
Feb 24, 12 AM $ 0.0957
+0.93%
$ 4.12 billion $ 96.06 million
Feb 23, 11 PM $ 0.0949
-0.24%
$ 4.08 billion $ 98.32 million