Hedera Historical Data

HBAR Page 45
Download
Date Close Price change Market cap Trading volume
Jun 5, 12 AM $0.0835
-0.38%
$3.62 billion $116.48 million
Jun 4, 11 PM $0.0838
-0.27%
$3.63 billion $117.73 million
Jun 4, 10 PM $0.084
+0.43%
$3.65 billion $117.98 million
Jun 4, 9 PM $0.0837
-1.23%
$3.63 billion $117.99 million
Jun 4, 8 PM $0.0847
-0.02%
$3.68 billion $118.14 million
Jun 4, 7 PM $0.0848
-0.23%
$3.68 billion $120.38 million
Jun 4, 6 PM $0.085
-0.22%
$3.69 billion $122.78 million
Jun 4, 5 PM $0.0852
-0.42%
$3.69 billion $121.55 million
Jun 4, 4 PM $0.0855
-0.23%
$3.71 billion $120.84 million
Jun 4, 3 PM $0.0857
-0.15%
$3.72 billion $118.83 million
Jun 4, 2 PM $0.0858
+0.26%
$3.72 billion $116.77 million
Jun 4, 1 PM $0.0856
+0.58%
$3.71 billion $116.48 million
Jun 4, 12 PM $0.0851
+1.89%
$3.69 billion $114.67 million
Jun 4, 11 AM $0.0835
+0.46%
$3.62 billion $111.05 million
Jun 4, 10 AM $0.0832
-0.93%
$3.61 billion $108.78 million
Jun 4, 9 AM $0.0839
-1.38%
$3.64 billion $105.89 million
Jun 4, 8 AM $0.0851
-0.77%
$3.69 billion $103.52 million
Jun 4, 7 AM $0.0857
-1.47%
$3.72 billion $100.29 million
Jun 4, 6 AM $0.087
+1.57%
$3.77 billion $98 million
Jun 4, 5 AM $0.0857
-0.76%
$3.72 billion $96.53 million
Jun 4, 4 AM $0.0863
+0.71%
$3.74 billion $98.8 million
Jun 4, 3 AM $0.0857
+1.74%
$3.72 billion $96.61 million
Jun 4, 2 AM $0.0843
+1.47%
$3.65 billion $96 million
Jun 4, 1 AM $0.083
-2.44%
$3.6 billion $86.79 million
Jun 4, 12 AM $0.0851
-0.12%
$3.69 billion $81.26 million
Jun 3, 11 PM $0.0852
-0.99%
$3.7 billion $80.69 million
Jun 3, 10 PM $0.0861
-0.54%
$3.73 billion $82.21 million
Jun 3, 9 PM $0.0865
+1.77%
$3.75 billion $83 million
Jun 3, 8 PM $0.085
-0.57%
$3.69 billion $80.49 million
Jun 3, 7 PM $0.0855
-1.15%
$3.71 billion $78.89 million
Jun 3, 6 PM $0.0865
+0.48%
$3.75 billion $79.51 million
Jun 3, 5 PM $0.0861
+0.20%
$3.73 billion $80.42 million
Jun 3, 4 PM $0.0859
-0.54%
$3.73 billion $80.49 million
Jun 3, 3 PM $0.0864
-0.76%
$3.75 billion $81.62 million
Jun 3, 2 PM $0.087
-0.39%
$3.77 billion $90.49 million
Jun 3, 1 PM $0.0874
-0.09%
$3.79 billion $95.42 million
Jun 3, 12 PM $0.0874
-0.36%
$3.79 billion $94.81 million
Jun 3, 11 AM $0.0878
+0.38%
$3.81 billion $95.53 million
Jun 3, 10 AM $0.0874
+0.21%
$3.79 billion $94.98 million
Jun 3, 9 AM $0.0872
-0.55%
$3.78 billion $96.84 million
Jun 3, 8 AM $0.0877
-0.72%
$3.8 billion $96.97 million
Jun 3, 7 AM $0.0884
-0.07%
$3.83 billion $96.57 million
Jun 3, 6 AM $0.0884
+0.28%
$3.84 billion $96.05 million
Jun 3, 5 AM $0.0882
+2.04%
$3.82 billion $95 million
Jun 3, 4 AM $0.0864
+1.15%
$3.75 billion $90.68 million
Jun 3, 3 AM $0.0854
-1.03%
$3.71 billion $91.11 million
Jun 3, 2 AM $0.0863
-0.47%
$3.74 billion $90.33 million
Jun 3, 1 AM $0.0867
-0.43%
$3.76 billion $92.29 million
Jun 3, 12 AM $0.0871
+0.27%
$3.78 billion $95.34 million
Jun 2, 11 PM $0.0869
+0.69%
$3.77 billion $94.96 million