Hedera Historical Data

HBAR Page 46
Download
Date Close Price change Market cap Trading volume
Jun 2, 11 PM $0.0869
+0.69%
$3.77 billion $94.96 million
Jun 2, 10 PM $0.0863
-1.76%
$3.74 billion $92.81 million
Jun 2, 9 PM $0.0878
+0.00%
$3.81 billion $94.49 million
Jun 2, 8 PM $0.0878
+0.17%
$3.81 billion $94.33 million
Jun 2, 7 PM $0.0877
+0.21%
$3.8 billion $94.07 million
Jun 2, 6 PM $0.0875
-1.25%
$3.79 billion $92.08 million
Jun 2, 5 PM $0.0886
+0.43%
$3.84 billion $91.99 million
Jun 2, 4 PM $0.0882
-0.08%
$3.83 billion $92.53 million
Jun 2, 3 PM $0.0883
-1.19%
$3.83 billion $92.03 million
Jun 2, 2 PM $0.0894
-0.56%
$3.88 billion $93.27 million
Jun 2, 1 PM $0.0899
-0.24%
$3.9 billion $92.25 million
Jun 2, 12 PM $0.0901
+0.21%
$3.91 billion $97.05 million
Jun 2, 11 AM $0.0899
-0.39%
$3.9 billion $99.41 million
Jun 2, 10 AM $0.0903
+0.00%
$3.91 billion $100.17 million
Jun 2, 9 AM $0.0903
-0.32%
$3.91 billion $98.37 million
Jun 2, 8 AM $0.0905
-0.10%
$3.93 billion $98.61 million
Jun 2, 7 AM $0.0906
-0.06%
$3.93 billion $102.6 million
Jun 2, 6 AM $0.0907
+0.02%
$3.93 billion $107.72 million
Jun 2, 5 AM $0.0907
-1.21%
$3.93 billion $109.37 million
Jun 2, 4 AM $0.0918
-0.61%
$3.98 billion $111.06 million
Jun 2, 3 AM $0.0924
+0.51%
$4.01 billion $114.22 million
Jun 2, 2 AM $0.0919
+0.58%
$3.98 billion $120.71 million
Jun 2, 1 AM $0.0914
-0.26%
$3.96 billion $121.14 million
Jun 2, 12 AM $0.0916
-0.72%
$3.97 billion $121.49 million
Jun 1, 11 PM $0.0923
-0.31%
$4 billion $122.33 million
Jun 1, 10 PM $0.0926
-0.36%
$4.01 billion $124.48 million
Jun 1, 9 PM $0.0929
-0.08%
$4.03 billion $122.28 million
Jun 1, 8 PM $0.093
-0.24%
$4.03 billion $122.2 million
Jun 1, 7 PM $0.0932
+0.09%
$4.04 billion $123.05 million
Jun 1, 6 PM $0.0931
-0.36%
$4.04 billion $121.19 million
Jun 1, 5 PM $0.0934
-0.15%
$4.05 billion $120.09 million
Jun 1, 4 PM $0.0936
+1.47%
$4.06 billion $118.17 million
Jun 1, 3 PM $0.0922
-0.04%
$4 billion $116.96 million
Jun 1, 2 PM $0.0922
-0.81%
$4 billion $117.61 million
Jun 1, 1 PM $0.093
-0.95%
$4.03 billion $120.59 million
Jun 1, 12 PM $0.0939
-0.22%
$4.07 billion $123.22 million
Jun 1, 11 AM $0.0941
-0.33%
$4.08 billion $126.33 million
Jun 1, 10 AM $0.0944
-0.28%
$4.09 billion $132.81 million
Jun 1, 9 AM $0.0947
+0.21%
$4.11 billion $134.22 million
Jun 1, 8 AM $0.0945
+0.52%
$4.1 billion $136.34 million
Jun 1, 7 AM $0.094
-2.44%
$4.08 billion $138.16 million
Jun 1, 6 AM $0.0963
+0.91%
$4.18 billion $136.45 million
Jun 1, 5 AM $0.0954
-0.48%
$4.14 billion $137.37 million
Jun 1, 4 AM $0.0959
-0.50%
$4.16 billion $136.02 million
Jun 1, 3 AM $0.0964
+0.66%
$4.18 billion $130.24 million
Jun 1, 2 AM $0.0957
+1.31%
$4.15 billion $122.56 million
Jun 1, 1 AM $0.0945
-1.21%
$4.1 billion $124.68 million
Jun 1, 12 AM $0.0957
-0.95%
$4.15 billion $124.97 million
May 31, 11 PM $0.0966
-0.64%
$4.19 billion $129.1 million
May 31, 10 PM $0.0972
+0.80%
$4.22 billion $130.08 million