Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Hedera Historical Data

HBAR Page 73
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 29, 6 AM $0.0923
-1.52%
$4 billion $269.03 million
May 29, 5 AM $0.0937
+1.77%
$4.06 billion $253.45 million
May 29, 4 AM $0.092
+0.56%
$3.99 billion $243.05 million
May 29, 3 AM $0.0915
+1.33%
$3.97 billion $244.12 million
May 29, 2 AM $0.0903
+0.77%
$3.92 billion $243.05 million
May 29, 1 AM $0.0896
-0.88%
$3.89 billion $238.18 million
May 29, 12 AM $0.0904
-0.66%
$3.92 billion $234.85 million
May 28, 11 PM $0.091
-0.74%
$3.95 billion $225.6 million
May 28, 10 PM $0.0917
+0.39%
$3.98 billion $220.25 million
May 28, 9 PM $0.0914
+1.60%
$3.96 billion $212.21 million
May 28, 8 PM $0.0899
+1.41%
$3.9 billion $208.09 million
May 28, 7 PM $0.0887
-1.14%
$3.85 billion $202 million
May 28, 6 PM $0.0897
-1.46%
$3.89 billion $195.41 million
May 28, 5 PM $0.091
+1.21%
$3.95 billion $181.91 million
May 28, 4 PM $0.0899
+1.51%
$3.9 billion $166.14 million
May 28, 3 PM $0.0886
+1.46%
$3.84 billion $150.17 million
May 28, 2 PM $0.0873
-1.44%
$3.79 billion $133.24 million
May 28, 1 PM $0.0886
+4.31%
$3.84 billion $98.31 million
May 28, 12 PM $0.0849
+1.97%
$3.68 billion $66.07 million
May 28, 11 AM $0.0833
+0.06%
$3.61 billion $66.39 million
May 28, 10 AM $0.0832
-0.62%
$3.61 billion $66.7 million
May 28, 9 AM $0.0837
+0.26%
$3.63 billion $65.98 million
May 28, 8 AM $0.0835
-0.19%
$3.62 billion $66.24 million
May 28, 7 AM $0.0837
+0.49%
$3.63 billion $66.33 million
May 28, 6 AM $0.0833
+0.67%
$3.61 billion $65.59 million
May 28, 5 AM $0.0827
-0.13%
$3.59 billion $63.56 million
May 28, 4 AM $0.0828
-0.14%
$3.59 billion $61.97 million
May 28, 3 AM $0.0829
-2.80%
$3.6 billion $51.63 million
May 28, 2 AM $0.0853
-0.02%
$3.7 billion $44.2 million
May 28, 1 AM $0.0854
-0.55%
$3.7 billion $43.98 million
May 28, 12 AM $0.0858
+0.20%
$3.72 billion $42.89 million
May 27, 11 PM $0.0857
+0.21%
$3.72 billion $42.54 million
May 27, 10 PM $0.0855
+0.13%
$3.71 billion $41.83 million
May 27, 9 PM $0.0854
-0.99%
$3.7 billion $41.09 million
May 27, 8 PM $0.0862
+0.24%
$3.74 billion $39.59 million
May 27, 7 PM $0.086
+0.23%
$3.73 billion $39.22 million
May 27, 6 PM $0.0858
+0.55%
$3.72 billion $39.89 million
May 27, 5 PM $0.0853
-0.63%
$3.7 billion $40.61 million
May 27, 4 PM $0.0859
-0.39%
$3.72 billion $41.92 million
May 27, 3 PM $0.0862
+0.35%
$3.74 billion $42.93 million
May 27, 2 PM $0.0859
+0.04%
$3.73 billion $44.39 million
May 27, 1 PM $0.0859
-0.17%
$3.72 billion $45.02 million
May 27, 12 PM $0.086
+0.40%
$3.73 billion $44.03 million
May 27, 11 AM $0.0857
-0.12%
$3.72 billion $41.44 million
May 27, 10 AM $0.0858
-0.04%
$3.72 billion $41.48 million
May 27, 9 AM $0.0858
-0.16%
$3.72 billion $42.87 million
May 27, 8 AM $0.086
-0.16%
$3.73 billion $42.85 million
May 27, 7 AM $0.0861
-0.04%
$3.74 billion $43.12 million
May 27, 6 AM $0.0862
-0.03%
$3.74 billion $42.6 million
May 27, 5 AM $0.0862
+0.00%
$3.74 billion $42.83 million