Hedera Historical Data

HBAR Page 73
Download
Date Close Price change Market cap Trading volume
Nov 19, 5 AM $ 0.147
-1.20%
$ 6.23 billion $ 217.46 million
Nov 19, 4 AM $ 0.148
-0.25%
$ 6.31 billion $ 220.15 million
Nov 19, 3 AM $ 0.149
-1.45%
$ 6.32 billion $ 227.86 million
Nov 19, 2 AM $ 0.151
+0.02%
$ 6.42 billion $ 239.84 million
Nov 19, 1 AM $ 0.151
+0.01%
$ 6.41 billion $ 247.32 million
Nov 19, 12 AM $ 0.151
+0.29%
$ 6.42 billion $ 248.04 million
Nov 18, 11 PM $ 0.151
-0.41%
$ 6.39 billion $ 251.68 million
Nov 18, 10 PM $ 0.151
+1.24%
$ 6.42 billion $ 256.98 million
Nov 18, 9 PM $ 0.149
-1.31%
$ 6.34 billion $ 257.46 million
Nov 18, 8 PM $ 0.151
+0.08%
$ 6.43 billion $ 277.14 million
Nov 18, 7 PM $ 0.151
-0.46%
$ 6.42 billion $ 291.67 million
Nov 18, 6 PM $ 0.152
+1.39%
$ 6.45 billion $ 303.97 million
Nov 18, 5 PM $ 0.15
+0.10%
$ 6.36 billion $ 309.93 million
Nov 18, 4 PM $ 0.15
+0.41%
$ 6.36 billion $ 313.93 million
Nov 18, 3 PM $ 0.149
+2.70%
$ 6.33 billion $ 309.8 million
Nov 18, 2 PM $ 0.145
+0.17%
$ 6.17 billion $ 312.97 million
Nov 18, 1 PM $ 0.145
-0.75%
$ 6.16 billion $ 329.52 million
Nov 18, 12 PM $ 0.146
+0.01%
$ 6.2 billion $ 338.24 million
Nov 18, 11 AM $ 0.146
-0.44%
$ 6.2 billion $ 335.1 million
Nov 18, 10 AM $ 0.147
-0.06%
$ 6.23 billion $ 339.22 million
Nov 18, 9 AM $ 0.147
+0.34%
$ 6.23 billion $ 338.38 million
Nov 18, 8 AM $ 0.146
+1.35%
$ 6.21 billion $ 336.72 million
Nov 18, 7 AM $ 0.144
+0.74%
$ 6.13 billion $ 332.47 million
Nov 18, 6 AM $ 0.143
-1.32%
$ 6.08 billion $ 327.61 million
Nov 18, 5 AM $ 0.145
-0.54%
$ 6.17 billion $ 327.31 million
Nov 18, 4 AM $ 0.146
+0.12%
$ 6.2 billion $ 323.09 million
Nov 18, 3 AM $ 0.146
+1.00%
$ 6.19 billion $ 316.83 million
Nov 18, 2 AM $ 0.144
-0.51%
$ 6.13 billion $ 306.2 million
Nov 18, 1 AM $ 0.145
-0.51%
$ 6.16 billion $ 300.89 million
Nov 18, 12 AM $ 0.146
-0.01%
$ 6.19 billion $ 302.23 million
Nov 17, 11 PM $ 0.146
+0.50%
$ 6.2 billion $ 305.27 million
Nov 17, 10 PM $ 0.145
+0.98%
$ 6.16 billion $ 322.1 million
Nov 17, 9 PM $ 0.144
+0.30%
$ 6.1 billion $ 324.63 million
Nov 17, 8 PM $ 0.143
+0.11%
$ 6.09 billion $ 319.06 million
Nov 17, 7 PM $ 0.143
-1.58%
$ 6.08 billion $ 305.04 million
Nov 17, 6 PM $ 0.145
-1.16%
$ 6.18 billion $ 296.89 million
Nov 17, 5 PM $ 0.147
-2.31%
$ 6.25 billion $ 299.39 million
Nov 17, 4 PM $ 0.151
+1.20%
$ 6.39 billion $ 301.61 million
Nov 17, 3 PM $ 0.149
-1.19%
$ 6.32 billion $ 303.07 million
Nov 17, 2 PM $ 0.151
+2.20%
$ 6.39 billion $ 291.51 million
Nov 17, 1 PM $ 0.147
-2.88%
$ 6.26 billion $ 267.03 million
Nov 17, 12 PM $ 0.152
-0.34%
$ 6.44 billion $ 262.39 million
Nov 17, 11 AM $ 0.152
+0.48%
$ 6.46 billion $ 267.17 million
Nov 17, 10 AM $ 0.151
+0.51%
$ 6.43 billion $ 271.38 million
Nov 17, 9 AM $ 0.151
+0.30%
$ 6.4 billion $ 273.84 million
Nov 17, 8 AM $ 0.15
-0.25%
$ 6.38 billion $ 274.54 million
Nov 17, 7 AM $ 0.151
+0.31%
$ 6.4 billion $ 273.35 million
Nov 17, 6 AM $ 0.15
+0.47%
$ 6.38 billion $ 270.53 million
Nov 17, 5 AM $ 0.149
-0.18%
$ 6.35 billion $ 268.54 million
Nov 17, 4 AM $ 0.15
-0.41%
$ 6.36 billion $ 267.11 million