Hedera Historical Data

HBAR Page 31
Download
Date Close Price change Market cap Trading volume
Jul 3, 6 PM $0.0726
+0.12%
$3.18 billion $81.35 million
Jul 3, 5 PM $0.0725
+1.42%
$3.18 billion $80.83 million
Jul 3, 4 PM $0.0715
-0.52%
$3.13 billion $77.88 million
Jul 3, 3 PM $0.0719
+0.04%
$3.15 billion $77.87 million
Jul 3, 2 PM $0.0718
-0.65%
$3.15 billion $78.39 million
Jul 3, 1 PM $0.0723
+0.62%
$3.17 billion $77.49 million
Jul 3, 12 PM $0.0719
+0.20%
$3.15 billion $76.94 million
Jul 3, 11 AM $0.0717
+0.16%
$3.14 billion $76.91 million
Jul 3, 10 AM $0.0716
+0.53%
$3.14 billion $75.59 million
Jul 3, 9 AM $0.0712
+0.10%
$3.12 billion $73.89 million
Jul 3, 8 AM $0.0712
-0.14%
$3.12 billion $74.1 million
Jul 3, 7 AM $0.0713
-0.41%
$3.12 billion $73.37 million
Jul 3, 6 AM $0.0716
+0.19%
$3.13 billion $72.79 million
Jul 3, 5 AM $0.0714
+0.42%
$3.13 billion $71.15 million
Jul 3, 4 AM $0.0711
-0.46%
$3.12 billion $69.73 million
Jul 3, 3 AM $0.0713
-0.10%
$3.11 billion $68.15 million
Jul 3, 2 AM $0.0713
-1.24%
$3.11 billion $65.32 million
Jul 3, 1 AM $0.0722
+1.75%
$3.15 billion $62.99 million
Jul 3, 12 AM $0.071
+0.10%
$3.1 billion $63.03 million
Jul 2, 11 PM $0.0709
-0.04%
$3.1 billion $60.84 million
Jul 2, 10 PM $0.071
-0.81%
$3.1 billion $61.3 million
Jul 2, 9 PM $0.0715
-0.34%
$3.12 billion $60.68 million
Jul 2, 8 PM $0.0718
-1.26%
$3.13 billion $59.52 million
Jul 2, 7 PM $0.0727
-0.54%
$3.17 billion $54.41 million
Jul 2, 6 PM $0.0731
-1.11%
$3.19 billion $55.19 million
Jul 2, 5 PM $0.0739
-0.32%
$3.23 billion $54.22 million
Jul 2, 4 PM $0.0741
-0.04%
$3.24 billion $54.11 million
Jul 2, 3 PM $0.0742
+0.07%
$3.24 billion $55.65 million
Jul 2, 2 PM $0.0741
-0.39%
$3.23 billion $59.99 million
Jul 2, 1 PM $0.0744
+0.33%
$3.25 billion $59.62 million
Jul 2, 12 PM $0.0742
+0.55%
$3.24 billion $59.27 million
Jul 2, 11 AM $0.0738
+0.36%
$3.22 billion $58.11 million
Jul 2, 10 AM $0.0735
+0.04%
$3.21 billion $58.06 million
Jul 2, 9 AM $0.0735
+0.46%
$3.21 billion $57.7 million
Jul 2, 8 AM $0.0731
+0.19%
$3.19 billion $56.88 million
Jul 2, 7 AM $0.073
+0.35%
$3.19 billion $56.64 million
Jul 2, 6 AM $0.0727
-0.02%
$3.17 billion $58.66 million
Jul 2, 5 AM $0.0728
-0.70%
$3.18 billion $55.43 million
Jul 2, 4 AM $0.0733
-0.51%
$3.2 billion $55.13 million
Jul 2, 3 AM $0.0736
+0.20%
$3.2 billion $54.78 million
Jul 2, 2 AM $0.0735
+0.38%
$3.2 billion $53.94 million
Jul 2, 1 AM $0.0732
+1.33%
$3.18 billion $52.15 million
Jul 2, 12 AM $0.0722
+0.40%
$3.14 billion $51.97 million
Jul 1, 11 PM $0.0719
-0.21%
$3.13 billion $51.36 million
Jul 1, 10 PM $0.0721
-0.57%
$3.14 billion $49.06 million
Jul 1, 9 PM $0.0725
+0.66%
$3.15 billion $48.51 million
Jul 1, 8 PM $0.072
+0.08%
$3.13 billion $48.8 million
Jul 1, 7 PM $0.072
+0.17%
$3.13 billion $48.93 million
Jul 1, 6 PM $0.0719
-0.47%
$3.13 billion $47.28 million
Jul 1, 5 PM $0.0722
+0.83%
$3.14 billion $53.88 million