Hedera Historical Data

HBAR Page 34
Download
Date Close Price change Market cap Trading volume
Jun 27, 3 PM $0.0733
+0.58%
$3.19 billion $49.97 million
Jun 27, 2 PM $0.0728
-0.24%
$3.17 billion $51.19 million
Jun 27, 1 PM $0.073
+0.35%
$3.17 billion $52.68 million
Jun 27, 12 PM $0.0728
+0.11%
$3.16 billion $55.1 million
Jun 27, 11 AM $0.0727
+0.34%
$3.16 billion $55.62 million
Jun 27, 10 AM $0.0724
+0.36%
$3.15 billion $55.33 million
Jun 27, 9 AM $0.0722
-0.03%
$3.14 billion $54.48 million
Jun 27, 8 AM $0.0722
-0.36%
$3.14 billion $54.86 million
Jun 27, 7 AM $0.0725
-0.14%
$3.15 billion $54.62 million
Jun 27, 6 AM $0.0726
+0.17%
$3.15 billion $52.95 million
Jun 27, 5 AM $0.0724
+0.01%
$3.15 billion $52.79 million
Jun 27, 4 AM $0.0724
+0.03%
$3.15 billion $51.71 million
Jun 27, 3 AM $0.0724
-0.09%
$3.15 billion $50.97 million
Jun 27, 2 AM $0.0725
+0.17%
$3.15 billion $52.23 million
Jun 27, 1 AM $0.0724
+1.25%
$3.15 billion $52.7 million
Jun 27, 12 AM $0.0715
+0.84%
$3.11 billion $52.05 million
Jun 26, 11 PM $0.0709
-0.26%
$3.08 billion $50.73 million
Jun 26, 10 PM $0.0711
-0.19%
$3.09 billion $48.91 million
Jun 26, 9 PM $0.0712
-0.41%
$3.1 billion $47.57 million
Jun 26, 8 PM $0.0715
-0.86%
$3.11 billion $44.48 million
Jun 26, 7 PM $0.0722
+0.24%
$3.14 billion $43.83 million
Jun 26, 6 PM $0.072
-1.62%
$3.13 billion $42.86 million
Jun 26, 5 PM $0.0732
-0.30%
$3.18 billion $40.32 million
Jun 26, 4 PM $0.0734
+0.29%
$3.19 billion $41.67 million
Jun 26, 3 PM $0.0732
+0.59%
$3.18 billion $42.28 million
Jun 26, 2 PM $0.0727
-0.91%
$3.16 billion $44.21 million
Jun 26, 1 PM $0.0734
+1.52%
$3.19 billion $48.58 million
Jun 26, 12 PM $0.0723
-0.59%
$3.14 billion $51.9 million
Jun 26, 11 AM $0.0727
-0.10%
$3.16 billion $52.39 million
Jun 26, 10 AM $0.0728
-0.36%
$3.17 billion $53 million
Jun 26, 9 AM $0.0731
-0.38%
$3.18 billion $53.58 million
Jun 26, 8 AM $0.0734
-1.08%
$3.19 billion $52.81 million
Jun 26, 7 AM $0.0742
+1.12%
$3.22 billion $53.4 million
Jun 26, 6 AM $0.0733
+0.89%
$3.19 billion $53.67 million
Jun 26, 5 AM $0.0727
+0.28%
$3.16 billion $53.35 million
Jun 26, 4 AM $0.0726
+0.00%
$3.16 billion $55.21 million
Jun 26, 3 AM $0.0726
+1.36%
$3.16 billion $55.47 million
Jun 26, 2 AM $0.0716
-1.53%
$3.11 billion $54.62 million
Jun 26, 1 AM $0.0727
-0.78%
$3.16 billion $53.61 million
Jun 26, 12 AM $0.0733
-0.16%
$3.19 billion $54.03 million
Jun 25, 11 PM $0.0734
+0.02%
$3.19 billion $54.97 million
Jun 25, 10 PM $0.0734
-0.50%
$3.19 billion $55.37 million
Jun 25, 9 PM $0.0738
+0.96%
$3.21 billion $57.61 million
Jun 25, 8 PM $0.0731
+0.26%
$3.18 billion $57.77 million
Jun 25, 7 PM $0.0729
-0.06%
$3.17 billion $59.74 million
Jun 25, 6 PM $0.0729
-1.04%
$3.17 billion $59.95 million
Jun 25, 5 PM $0.0737
+2.14%
$3.2 billion $60.38 million
Jun 25, 4 PM $0.0721
-1.26%
$3.14 billion $60.81 million
Jun 25, 3 PM $0.0731
+0.67%
$3.18 billion $63.42 million
Jun 25, 2 PM $0.0726
+2.08%
$3.16 billion $64.46 million