Hedera Historical Data

HBAR Page 47
Download
Date Close Price change Market cap Trading volume
May 31, 10 PM $0.0972
+0.80%
$4.22 billion $130.08 million
May 31, 9 PM $0.0964
-0.16%
$4.18 billion $135.45 million
May 31, 8 PM $0.0966
+1.18%
$4.19 billion $137.51 million
May 31, 7 PM $0.0955
+0.23%
$4.14 billion $138.93 million
May 31, 6 PM $0.0952
+0.10%
$4.13 billion $140.49 million
May 31, 5 PM $0.0951
+0.47%
$4.13 billion $142.26 million
May 31, 4 PM $0.0947
-0.16%
$4.11 billion $144.23 million
May 31, 3 PM $0.0948
-0.62%
$4.11 billion $148.02 million
May 31, 2 PM $0.0954
-2.00%
$4.14 billion $157.8 million
May 31, 1 PM $0.0974
-0.66%
$4.22 billion $161.22 million
May 31, 12 PM $0.098
-0.71%
$4.25 billion $168.17 million
May 31, 11 AM $0.0987
+2.26%
$4.28 billion $174.68 million
May 31, 10 AM $0.0965
-0.90%
$4.19 billion $169.85 million
May 31, 9 AM $0.0974
-0.04%
$4.23 billion $174.79 million
May 31, 8 AM $0.0975
+0.68%
$4.23 billion $178.98 million
May 31, 7 AM $0.0968
+1.00%
$4.2 billion $179.21 million
May 31, 6 AM $0.0958
-0.26%
$4.16 billion $181.16 million
May 31, 5 AM $0.0961
+0.58%
$4.17 billion $186.76 million
May 31, 4 AM $0.0955
+0.25%
$4.14 billion $207.41 million
May 31, 3 AM $0.0953
-0.14%
$4.13 billion $231.86 million
May 31, 2 AM $0.0954
+0.14%
$4.14 billion $261.1 million
May 31, 1 AM $0.0953
+1.12%
$4.13 billion $292.51 million
May 31, 12 AM $0.0942
-0.89%
$4.09 billion $338.56 million
May 30, 11 PM $0.0951
-0.20%
$4.12 billion $393.74 million
May 30, 10 PM $0.0953
-1.20%
$4.13 billion $419.95 million
May 30, 9 PM $0.0964
-0.28%
$4.18 billion $420.56 million
May 30, 8 PM $0.0967
-1.01%
$4.19 billion $426.46 million
May 30, 7 PM $0.0977
+0.00%
$4.24 billion $428.6 million
May 30, 6 PM $0.0977
-0.49%
$4.24 billion $432.02 million
May 30, 5 PM $0.0982
-0.14%
$4.26 billion $434.75 million
May 30, 4 PM $0.0983
+0.53%
$4.26 billion $434.84 million
May 30, 3 PM $0.0978
-1.75%
$4.24 billion $432.59 million
May 30, 2 PM $0.0995
-1.53%
$4.32 billion $455.95 million
May 30, 1 PM $0.101
+0.65%
$4.38 billion $451.91 million
May 30, 12 PM $0.1
+1.76%
$4.36 billion $440.22 million
May 30, 11 AM $0.0987
+0.63%
$4.28 billion $434.23 million
May 30, 10 AM $0.0981
+0.18%
$4.25 billion $438.23 million
May 30, 9 AM $0.0979
+1.71%
$4.25 billion $440.04 million
May 30, 8 AM $0.0962
-0.46%
$4.17 billion $440.13 million
May 30, 7 AM $0.0967
+0.00%
$4.19 billion $439.92 million
May 30, 6 AM $0.0967
-0.70%
$4.19 billion $443.08 million
May 30, 5 AM $0.0974
-0.18%
$4.22 billion $449.56 million
May 30, 4 AM $0.0975
-3.33%
$4.23 billion $437.25 million
May 30, 3 AM $0.101
-1.34%
$4.38 billion $422.65 million
May 30, 2 AM $0.102
-4.12%
$4.43 billion $398.22 million
May 30, 1 AM $0.107
-1.03%
$4.63 billion $366.87 million
May 30, 12 AM $0.108
+8.50%
$4.67 billion $316.28 million
May 29, 11 PM $0.0993
+4.52%
$4.31 billion $253.71 million
May 29, 10 PM $0.095
+1.96%
$4.12 billion $226.47 million
May 29, 9 PM $0.0932
-0.09%
$4.04 billion $226.39 million