HBAR Historical Data

HBAR Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 6 AM $ 0.0968
-0.49%
$ 1.86 million $ 8,340
May 30, 5 AM $ 0.0973
-0.32%
$ 1.87 million $ 8,811
May 30, 4 AM $ 0.0986
-2.08%
$ 1.89 million $ 8,832
May 30, 3 AM $ 0.101
-1.09%
$ 1.93 million $ 8,815
May 30, 2 AM $ 0.104
-2.44%
$ 1.99 million $ 8,547
May 30, 1 AM $ 0.107
+0.13%
$ 2.06 million $ 7,750
May 30, 12 AM $ 0.105
+6.58%
$ 2.02 million $ 6,644
May 29, 11 PM $ 0.0972
+2.92%
$ 1.86 million $ 5,150
May 29, 10 PM $ 0.0934
-0.12%
$ 1.79 million $ 4,562
May 29, 9 PM $ 0.0941
+0.85%
$ 1.81 million $ 4,594
May 29, 8 PM $ 0.0931
+0.63%
$ 1.79 million $ 4,653
May 29, 7 PM $ 0.0917
+0.17%
$ 1.76 million $ 4,582
May 29, 6 PM $ 0.092
-0.09%
$ 1.76 million $ 4,708
May 29, 5 PM $ 0.0921
+0.10%
$ 1.77 million $ 5,514
May 29, 4 PM $ 0.092
+0.38%
$ 1.77 million $ 5,844
May 29, 3 PM $ 0.0913
+2.37%
$ 1.75 million $ 7,640
May 29, 2 PM $ 0.089
-0.46%
$ 1.71 million $ 7,568
May 29, 1 PM $ 0.0893
-0.57%
$ 1.71 million $ 8,056
May 29, 12 PM $ 0.0898
-0.41%
$ 1.72 million $ 8,431
May 29, 11 AM $ 0.0911
-0.94%
$ 1.75 million $ 8,553
May 29, 10 AM $ 0.092
-0.24%
$ 1.76 million $ 8,305
May 29, 9 AM $ 0.0919
-0.84%
$ 1.76 million $ 8,253
May 29, 8 AM $ 0.0927
+1.29%
$ 1.78 million $ 8,100
May 29, 7 AM $ 0.092
-0.93%
$ 1.77 million $ 7,915
May 29, 6 AM $ 0.0936
+0.59%
$ 1.8 million $ 7,699
May 29, 5 AM $ 0.0921
+0.82%
$ 1.77 million $ 7,143
May 29, 4 AM $ 0.0908
-1.04%
$ 1.74 million $ 6,887
May 29, 3 AM $ 0.0918
+1.43%
$ 1.76 million $ 6,581
May 29, 2 AM $ 0.0895
-0.54%
$ 1.72 million $ 6,474
May 29, 1 AM $ 0.0903
-0.84%
$ 1.73 million $ 6,121
May 29, 12 AM $ 0.0915
+0.19%
$ 1.76 million $ 6,061
May 28, 11 PM $ 0.0914
+0.02%
$ 1.75 million $ 6,265
May 28, 10 PM $ 0.0912
+0.03%
$ 1.75 million $ 6,293
May 28, 9 PM $ 0.0902
+0.93%
$ 1.73 million $ 6,130
May 28, 8 PM $ 0.0892
+0.26%
$ 1.71 million $ 5,831
May 28, 7 PM $ 0.0892
-1.34%
$ 1.71 million $ 5,709
May 28, 6 PM $ 0.0909
+0.32%
$ 1.74 million $ 5,453
May 28, 5 PM $ 0.0905
+1.22%
$ 1.74 million $ 4,711
May 28, 4 PM $ 0.0886
+0.56%
$ 1.7 million $ 4,371
May 28, 3 PM $ 0.0881
+0.18%
$ 1.69 million $ 2,398
May 28, 2 PM $ 0.0886
+1.11%
$ 1.7 million $ 2,282
May 28, 1 PM $ 0.0859
+1.90%
$ 1.65 million $ 1,838
May 28, 12 PM $ 0.0836
+0.47%
$ 1.6 million $ 1,275
May 28, 11 AM $ 0.0832
-0.35%
$ 1.6 million $ 1,090
May 28, 10 AM $ 0.0835
-0.02%
$ 1.6 million $ 1,068
May 28, 9 AM $ 0.0835
+0.31%
$ 1.6 million $ 1,067
May 28, 8 AM $ 0.0832
-0.03%
$ 1.6 million $ 1,048
May 28, 7 AM $ 0.0831
+0.42%
$ 1.59 million $ 1,158
May 28, 6 AM $ 0.0825
+0.05%
$ 1.58 million $ 1,565
May 28, 5 AM $ 0.0824
-0.33%
$ 1.58 million $ 1,524