Hedera Historical Data

HBAR Page 36
Download
Date Close Price change Market cap Trading volume
Jun 23, 12 PM $0.0775
-0.17%
$3.37 billion $40.37 million
Jun 23, 11 AM $0.0777
+0.34%
$3.38 billion $41.08 million
Jun 23, 10 AM $0.0774
+0.20%
$3.36 billion $42.48 million
Jun 23, 9 AM $0.0772
-0.04%
$3.36 billion $42.12 million
Jun 23, 8 AM $0.0773
-0.73%
$3.36 billion $41.72 million
Jun 23, 7 AM $0.0778
+0.17%
$3.38 billion $39.13 million
Jun 23, 6 AM $0.0777
-1.02%
$3.38 billion $39.28 million
Jun 23, 5 AM $0.0785
-0.34%
$3.41 billion $36.31 million
Jun 23, 4 AM $0.0788
-0.33%
$3.42 billion $35.74 million
Jun 23, 3 AM $0.079
+0.19%
$3.44 billion $35.77 million
Jun 23, 2 AM $0.0789
+0.25%
$3.43 billion $36.99 million
Jun 23, 1 AM $0.0787
-0.16%
$3.42 billion $36.51 million
Jun 23, 12 AM $0.0788
+0.09%
$3.43 billion $37.19 million
Jun 22, 11 PM $0.0787
-0.15%
$3.42 billion $37.61 million
Jun 22, 10 PM $0.0789
-0.25%
$3.43 billion $39.46 million
Jun 22, 9 PM $0.0791
-0.14%
$3.44 billion $40.32 million
Jun 22, 8 PM $0.0792
-0.06%
$3.44 billion $42.18 million
Jun 22, 7 PM $0.0792
+0.12%
$3.44 billion $41.65 million
Jun 22, 6 PM $0.0791
-0.66%
$3.44 billion $41.2 million
Jun 22, 5 PM $0.0797
+0.06%
$3.46 billion $40.28 million
Jun 22, 4 PM $0.0796
+0.27%
$3.46 billion $39.71 million
Jun 22, 3 PM $0.0794
-0.38%
$3.45 billion $39.86 million
Jun 22, 2 PM $0.0797
-0.93%
$3.46 billion $40.06 million
Jun 22, 1 PM $0.0804
+0.07%
$3.5 billion $38.28 million
Jun 22, 12 PM $0.0804
+0.25%
$3.49 billion $36.53 million
Jun 22, 11 AM $0.0802
+1.41%
$3.49 billion $35.03 million
Jun 22, 10 AM $0.0791
+0.10%
$3.44 billion $33.99 million
Jun 22, 9 AM $0.079
-0.27%
$3.43 billion $34.18 million
Jun 22, 8 AM $0.0792
-0.26%
$3.44 billion $33.94 million
Jun 22, 7 AM $0.0794
+0.13%
$3.45 billion $35.46 million
Jun 22, 6 AM $0.0793
-0.08%
$3.45 billion $35.05 million
Jun 22, 5 AM $0.0794
+0.26%
$3.45 billion $34.94 million
Jun 22, 4 AM $0.0791
+0.54%
$3.44 billion $34.97 million
Jun 22, 3 AM $0.0787
-0.35%
$3.42 billion $34.59 million
Jun 22, 2 AM $0.079
-0.41%
$3.43 billion $33.24 million
Jun 22, 1 AM $0.0793
+0.90%
$3.45 billion $33.08 million
Jun 22, 12 AM $0.0786
+0.70%
$3.42 billion $31.3 million
Jun 21, 11 PM $0.0781
-1.01%
$3.39 billion $30.53 million
Jun 21, 10 PM $0.0789
-0.24%
$3.43 billion $28.54 million
Jun 21, 9 PM $0.0791
-0.65%
$3.44 billion $28.08 million
Jun 21, 8 PM $0.0796
-0.45%
$3.46 billion $26.4 million
Jun 21, 7 PM $0.0799
+0.19%
$3.48 billion $26 million
Jun 21, 6 PM $0.0798
+0.02%
$3.47 billion $25.92 million
Jun 21, 5 PM $0.0798
-0.11%
$3.47 billion $25.68 million
Jun 21, 4 PM $0.0799
-0.49%
$3.47 billion $26.1 million
Jun 21, 3 PM $0.0802
+0.29%
$3.49 billion $25.78 million
Jun 21, 2 PM $0.08
-0.09%
$3.48 billion $26.13 million
Jun 21, 1 PM $0.0801
+0.13%
$3.48 billion $28.63 million
Jun 21, 12 PM $0.08
+0.14%
$3.48 billion $29 million
Jun 21, 11 AM $0.0799
-0.28%
$3.47 billion $29.9 million