Hedera Historical Data

HBAR Page 48
Download
Date Close Price change Market cap Trading volume
May 29, 8 PM $0.0933
+0.49%
$4.05 billion $222.76 million
May 29, 7 PM $0.0928
+1.65%
$4.03 billion $223.31 million
May 29, 6 PM $0.0913
-0.60%
$3.96 billion $224.5 million
May 29, 5 PM $0.0919
-0.05%
$3.99 billion $233.85 million
May 29, 4 PM $0.0919
-0.31%
$3.99 billion $246.25 million
May 29, 3 PM $0.0922
+3.12%
$4 billion $256.24 million
May 29, 2 PM $0.0894
+0.02%
$3.88 billion $264.2 million
May 29, 1 PM $0.0894
-0.60%
$3.88 billion $295.42 million
May 29, 12 PM $0.09
+0.45%
$3.9 billion $321.14 million
May 29, 11 AM $0.0896
-2.68%
$3.88 billion $312.92 million
May 29, 10 AM $0.092
-0.74%
$3.99 billion $304.77 million
May 29, 9 AM $0.0927
-0.33%
$4.02 billion $295.6 million
May 29, 8 AM $0.093
+1.38%
$4.03 billion $285.12 million
May 29, 7 AM $0.0917
-0.58%
$3.98 billion $277.28 million
May 29, 6 AM $0.0923
-1.52%
$4 billion $269.03 million
May 29, 5 AM $0.0937
+1.77%
$4.06 billion $253.45 million
May 29, 4 AM $0.092
+0.56%
$3.99 billion $243.05 million
May 29, 3 AM $0.0915
+1.33%
$3.97 billion $244.12 million
May 29, 2 AM $0.0903
+0.77%
$3.92 billion $243.05 million
May 29, 1 AM $0.0896
-0.88%
$3.89 billion $238.18 million
May 29, 12 AM $0.0904
-0.66%
$3.92 billion $234.85 million
May 28, 11 PM $0.091
-0.74%
$3.95 billion $225.6 million
May 28, 10 PM $0.0917
+0.39%
$3.98 billion $220.25 million
May 28, 9 PM $0.0914
+1.60%
$3.96 billion $212.21 million
May 28, 8 PM $0.0899
+1.41%
$3.9 billion $208.09 million
May 28, 7 PM $0.0887
-1.14%
$3.85 billion $202 million
May 28, 6 PM $0.0897
-1.46%
$3.89 billion $195.41 million
May 28, 5 PM $0.091
+1.21%
$3.95 billion $181.91 million
May 28, 4 PM $0.0899
+1.51%
$3.9 billion $166.14 million
May 28, 3 PM $0.0886
+1.46%
$3.84 billion $150.17 million
May 28, 2 PM $0.0873
-1.44%
$3.79 billion $133.24 million
May 28, 1 PM $0.0886
+4.31%
$3.84 billion $98.31 million
May 28, 12 PM $0.0849
+1.97%
$3.68 billion $66.07 million
May 28, 11 AM $0.0833
+0.06%
$3.61 billion $66.39 million
May 28, 10 AM $0.0832
-0.62%
$3.61 billion $66.7 million
May 28, 9 AM $0.0837
+0.26%
$3.63 billion $65.98 million
May 28, 8 AM $0.0835
-0.19%
$3.62 billion $66.24 million
May 28, 7 AM $0.0837
+0.49%
$3.63 billion $66.33 million
May 28, 6 AM $0.0833
+0.67%
$3.61 billion $65.59 million
May 28, 5 AM $0.0827
-0.13%
$3.59 billion $63.56 million
May 28, 4 AM $0.0828
-0.14%
$3.59 billion $61.97 million
May 28, 3 AM $0.0829
-2.80%
$3.6 billion $51.63 million
May 28, 2 AM $0.0853
-0.02%
$3.7 billion $44.2 million
May 28, 1 AM $0.0854
-0.55%
$3.7 billion $43.98 million
May 28, 12 AM $0.0858
+0.20%
$3.72 billion $42.89 million
May 27, 11 PM $0.0857
+0.21%
$3.72 billion $42.54 million
May 27, 10 PM $0.0855
+0.13%
$3.71 billion $41.83 million
May 27, 9 PM $0.0854
-0.99%
$3.7 billion $41.09 million
May 27, 8 PM $0.0862
+0.24%
$3.74 billion $39.59 million
May 27, 7 PM $0.086
+0.23%
$3.73 billion $39.22 million