Hedera Historical Data

HBAR Page 9
Download
Date Close Price change Market cap Trading volume
May 9, 11 PM $ 0.0929
-0.25%
$ 4.03 billion $ 45.02 million
May 9, 10 PM $ 0.0931
-0.02%
$ 4.04 billion $ 45.02 million
May 9, 9 PM $ 0.0931
+0.07%
$ 4.04 billion $ 45.81 million
May 9, 8 PM $ 0.0931
+0.22%
$ 4.04 billion $ 46.12 million
May 9, 7 PM $ 0.0929
+0.11%
$ 4.03 billion $ 48.92 million
May 9, 6 PM $ 0.0928
+0.22%
$ 4.02 billion $ 49.58 million
May 9, 5 PM $ 0.0925
+0.56%
$ 4.01 billion $ 51.87 million
May 9, 4 PM $ 0.092
-0.08%
$ 3.99 billion $ 53.07 million
May 9, 3 PM $ 0.0921
-0.12%
$ 3.99 billion $ 53.62 million
May 9, 2 PM $ 0.0922
-0.33%
$ 4 billion $ 58.51 million
May 9, 1 PM $ 0.0925
-0.18%
$ 4.01 billion $ 60.94 million
May 9, 12 PM $ 0.0927
-0.05%
$ 4.02 billion $ 62.17 million
May 9, 11 AM $ 0.0927
+0.10%
$ 4.02 billion $ 62.34 million
May 9, 10 AM $ 0.0926
-0.17%
$ 4.02 billion $ 63.17 million
May 9, 9 AM $ 0.0928
-0.55%
$ 4.02 billion $ 64.1 million
May 9, 8 AM $ 0.0933
+0.05%
$ 4.05 billion $ 64.2 million
May 9, 7 AM $ 0.0933
-0.20%
$ 4.04 billion $ 64.37 million
May 9, 6 AM $ 0.0934
-0.62%
$ 4.05 billion $ 64.3 million
May 9, 5 AM $ 0.094
+0.39%
$ 4.08 billion $ 63.72 million
May 9, 4 AM $ 0.0937
-0.66%
$ 4.06 billion $ 63.93 million
May 9, 3 AM $ 0.0943
-0.19%
$ 4.09 billion $ 62.82 million
May 9, 2 AM $ 0.0945
-0.35%
$ 4.1 billion $ 61.68 million
May 9, 1 AM $ 0.0948
+1.29%
$ 4.11 billion $ 59.87 million
May 9, 12 AM $ 0.0936
+0.99%
$ 4.06 billion $ 55.39 million
May 8, 11 PM $ 0.0927
-0.12%
$ 4.02 billion $ 52.91 million
May 8, 10 PM $ 0.0928
-0.12%
$ 4.03 billion $ 52.46 million
May 8, 9 PM $ 0.0929
+0.55%
$ 4.03 billion $ 53.09 million
May 8, 8 PM $ 0.0924
-0.19%
$ 4.01 billion $ 53.13 million
May 8, 7 PM $ 0.0926
-0.36%
$ 4.02 billion $ 51.02 million
May 8, 6 PM $ 0.0929
+0.64%
$ 4.03 billion $ 50.48 million
May 8, 5 PM $ 0.0923
+0.54%
$ 4 billion $ 49.49 million
May 8, 4 PM $ 0.0918
-0.44%
$ 3.98 billion $ 48.85 million
May 8, 3 PM $ 0.0922
+0.48%
$ 4 billion $ 48.98 million
May 8, 2 PM $ 0.0918
+1.19%
$ 3.98 billion $ 49.37 million
May 8, 1 PM $ 0.0907
+0.03%
$ 3.93 billion $ 49.85 million
May 8, 12 PM $ 0.0907
-0.34%
$ 3.93 billion $ 51.7 million
May 8, 11 AM $ 0.091
-0.10%
$ 3.95 billion $ 53.8 million
May 8, 10 AM $ 0.0911
+0.61%
$ 3.95 billion $ 53.63 million
May 8, 9 AM $ 0.0905
-0.02%
$ 3.93 billion $ 53.17 million
May 8, 8 AM $ 0.0905
+0.33%
$ 3.93 billion $ 53.8 million
May 8, 7 AM $ 0.0902
+0.37%
$ 3.91 billion $ 54.88 million
May 8, 6 AM $ 0.0899
-0.16%
$ 3.9 billion $ 56.16 million
May 8, 5 AM $ 0.09
-0.09%
$ 3.91 billion $ 57.48 million
May 8, 4 AM $ 0.0901
+0.10%
$ 3.91 billion $ 58.7 million
May 8, 3 AM $ 0.09
+0.12%
$ 3.91 billion $ 59.97 million
May 8, 2 AM $ 0.0899
-0.01%
$ 3.9 billion $ 60.74 million
May 8, 1 AM $ 0.0899
-0.13%
$ 3.9 billion $ 61.53 million
May 8, 12 AM $ 0.09
-0.03%
$ 3.91 billion $ 61.94 million
May 7, 11 PM $ 0.0901
+0.28%
$ 3.91 billion $ 62.4 million
May 7, 10 PM $ 0.0898
+0.14%
$ 3.9 billion $ 62.94 million