Hedera Historical Data

HBAR Page 74
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 10 PM $ 0.0951
-0.15%
$ 4.09 billion $ 98.92 million
Feb 23, 9 PM $ 0.0952
+0.14%
$ 4.1 billion $ 98.69 million
Feb 23, 8 PM $ 0.0951
+0.70%
$ 4.09 billion $ 98.2 million
Feb 23, 7 PM $ 0.0944
-0.58%
$ 4.06 billion $ 96.79 million
Feb 23, 6 PM $ 0.095
+1.08%
$ 4.09 billion $ 95.44 million
Feb 23, 5 PM $ 0.094
-1.10%
$ 4.04 billion $ 92.13 million
Feb 23, 4 PM $ 0.095
-0.40%
$ 4.09 billion $ 89.34 million
Feb 23, 3 PM $ 0.0954
-1.00%
$ 4.1 billion $ 87.98 million
Feb 23, 2 PM $ 0.0964
-0.74%
$ 4.14 billion $ 89.23 million
Feb 23, 1 PM $ 0.0971
-0.40%
$ 4.18 billion $ 86.31 million
Feb 23, 12 PM $ 0.0975
+0.93%
$ 4.19 billion $ 85.37 million
Feb 23, 11 AM $ 0.0966
+0.17%
$ 4.15 billion $ 83.44 million
Feb 23, 10 AM $ 0.0964
-0.55%
$ 4.15 billion $ 81.66 million
Feb 23, 9 AM $ 0.097
+2.32%
$ 4.17 billion $ 79.15 million
Feb 23, 8 AM $ 0.0948
-1.11%
$ 4.07 billion $ 74.84 million
Feb 23, 7 AM $ 0.0958
-0.19%
$ 4.12 billion $ 73.56 million
Feb 23, 6 AM $ 0.096
+1.15%
$ 4.13 billion $ 72.44 million
Feb 23, 5 AM $ 0.0949
+0.02%
$ 4.08 billion $ 68.99 million
Feb 23, 4 AM $ 0.0949
-0.22%
$ 4.08 billion $ 67.54 million
Feb 23, 3 AM $ 0.0951
+0.77%
$ 4.09 billion $ 66.12 million
Feb 23, 2 AM $ 0.0944
+0.62%
$ 4.06 billion $ 64.07 million
Feb 23, 1 AM $ 0.0938
-2.83%
$ 4.03 billion $ 61.6 million
Feb 23, 12 AM $ 0.0965
-1.67%
$ 4.15 billion $ 47.71 million
Feb 22, 11 PM $ 0.0982
+0.31%
$ 4.22 billion $ 45.98 million
Feb 22, 10 PM $ 0.0979
+0.67%
$ 4.21 billion $ 45.55 million
Feb 22, 9 PM $ 0.0972
+0.12%
$ 4.18 billion $ 45.47 million
Feb 22, 8 PM $ 0.0971
-0.49%
$ 4.18 billion $ 45.44 million
Feb 22, 7 PM $ 0.0976
+0.16%
$ 4.2 billion $ 45.66 million
Feb 22, 6 PM $ 0.0974
+0.19%
$ 4.19 billion $ 45.7 million
Feb 22, 5 PM $ 0.0973
-0.39%
$ 4.18 billion $ 45.96 million
Feb 22, 4 PM $ 0.0976
-0.10%
$ 4.2 billion $ 45.96 million
Feb 22, 3 PM $ 0.0977
+0.79%
$ 4.2 billion $ 47.43 million
Feb 22, 2 PM $ 0.097
-0.41%
$ 4.17 billion $ 47.36 million
Feb 22, 1 PM $ 0.0974
-0.46%
$ 4.19 billion $ 49.63 million
Feb 22, 12 PM $ 0.0978
-0.63%
$ 4.21 billion $ 48.85 million
Feb 22, 11 AM $ 0.0984
-0.01%
$ 4.23 billion $ 47.65 million
Feb 22, 10 AM $ 0.0984
+0.38%
$ 4.23 billion $ 47.88 million
Feb 22, 9 AM $ 0.0981
-0.12%
$ 4.22 billion $ 47.47 million
Feb 22, 8 AM $ 0.0982
-0.41%
$ 4.22 billion $ 47.82 million
Feb 22, 7 AM $ 0.0986
+0.17%
$ 4.24 billion $ 48.1 million
Feb 22, 6 AM $ 0.0984
+0.04%
$ 4.23 billion $ 47.63 million
Feb 22, 5 AM $ 0.0984
-0.20%
$ 4.23 billion $ 48.23 million
Feb 22, 4 AM $ 0.0986
-0.05%
$ 4.24 billion $ 48.14 million
Feb 22, 3 AM $ 0.0986
+0.47%
$ 4.24 billion $ 48.33 million
Feb 22, 2 AM $ 0.0982
-0.79%
$ 4.22 billion $ 48.23 million
Feb 22, 1 AM $ 0.0989
-0.23%
$ 4.26 billion $ 46.82 million
Feb 22, 12 AM $ 0.0992
-0.59%
$ 4.26 billion $ 46.48 million
Feb 21, 11 PM $ 0.0998
+0.08%
$ 4.29 billion $ 45.9 million