Hedera Historical Data

HBAR Page 44
Download
Date Close Price change Market cap Trading volume
Jun 7, 1 AM $0.081
+1.77%
$3.51 billion $82.15 million
Jun 7, 12 AM $0.0796
-0.20%
$3.45 billion $79.43 million
Jun 6, 11 PM $0.0797
+0.12%
$3.46 billion $80.53 million
Jun 6, 10 PM $0.0796
+0.51%
$3.45 billion $83.36 million
Jun 6, 9 PM $0.0792
+0.20%
$3.44 billion $85.45 million
Jun 6, 8 PM $0.0791
+0.39%
$3.43 billion $87.33 million
Jun 6, 7 PM $0.0788
-0.10%
$3.42 billion $91.17 million
Jun 6, 6 PM $0.0788
+0.84%
$3.42 billion $97.68 million
Jun 6, 5 PM $0.0782
-1.54%
$3.39 billion $99.85 million
Jun 6, 4 PM $0.0794
+0.22%
$3.44 billion $99.36 million
Jun 6, 3 PM $0.0792
+0.11%
$3.44 billion $104.56 million
Jun 6, 2 PM $0.0792
+0.71%
$3.43 billion $111.52 million
Jun 6, 1 PM $0.0786
-0.68%
$3.41 billion $117.53 million
Jun 6, 12 PM $0.0791
+0.64%
$3.43 billion $122.42 million
Jun 6, 11 AM $0.0786
+0.46%
$3.41 billion $123.5 million
Jun 6, 10 AM $0.0783
-1.12%
$3.39 billion $128.74 million
Jun 6, 9 AM $0.0792
-0.85%
$3.43 billion $129.5 million
Jun 6, 8 AM $0.0798
+0.48%
$3.46 billion $132.14 million
Jun 6, 7 AM $0.0794
+0.88%
$3.45 billion $130.35 million
Jun 6, 6 AM $0.0787
-0.02%
$3.42 billion $134.11 million
Jun 6, 5 AM $0.0788
+2.01%
$3.42 billion $142.04 million
Jun 6, 4 AM $0.0772
-1.88%
$3.35 billion $139.62 million
Jun 6, 3 AM $0.0787
-1.37%
$3.41 billion $138.1 million
Jun 6, 2 AM $0.0798
-0.72%
$3.46 billion $136.82 million
Jun 6, 1 AM $0.0804
-1.04%
$3.49 billion $138.2 million
Jun 6, 12 AM $0.0812
+1.10%
$3.52 billion $138.88 million
Jun 5, 11 PM $0.0803
-0.86%
$3.48 billion $138.43 million
Jun 5, 10 PM $0.081
-0.04%
$3.51 billion $136.61 million
Jun 5, 9 PM $0.0811
+0.30%
$3.52 billion $135.57 million
Jun 5, 8 PM $0.0808
+1.75%
$3.51 billion $134.65 million
Jun 5, 7 PM $0.0794
+1.43%
$3.44 billion $129.63 million
Jun 5, 6 PM $0.0783
-2.79%
$3.4 billion $122.83 million
Jun 5, 5 PM $0.0806
+0.15%
$3.49 billion $121.78 million
Jun 5, 4 PM $0.0805
+0.86%
$3.49 billion $120.14 million
Jun 5, 3 PM $0.0798
-0.08%
$3.46 billion $117.17 million
Jun 5, 2 PM $0.0798
-1.31%
$3.46 billion $117.67 million
Jun 5, 1 PM $0.0809
+0.06%
$3.51 billion $112.47 million
Jun 5, 12 PM $0.0809
+0.27%
$3.51 billion $110.51 million
Jun 5, 11 AM $0.0806
-1.60%
$3.5 billion $111.86 million
Jun 5, 10 AM $0.082
-0.27%
$3.55 billion $109.71 million
Jun 5, 9 AM $0.0822
+0.93%
$3.56 billion $111.32 million
Jun 5, 8 AM $0.0814
-0.65%
$3.53 billion $111.34 million
Jun 5, 7 AM $0.0819
+0.79%
$3.55 billion $111.2 million
Jun 5, 6 AM $0.0813
+0.08%
$3.53 billion $108.14 million
Jun 5, 5 AM $0.0812
-1.80%
$3.52 billion $100.45 million
Jun 5, 4 AM $0.0827
+1.15%
$3.59 billion $101 million
Jun 5, 3 AM $0.0818
-0.42%
$3.55 billion $101.09 million
Jun 5, 2 AM $0.0821
-1.70%
$3.56 billion $102.78 million
Jun 5, 1 AM $0.0835
+0.06%
$3.62 billion $110.54 million
Jun 5, 12 AM $0.0835
-0.38%
$3.62 billion $116.48 million