Hedera Historical Data

HBAR Page 51
Download
Date Close Price change Market cap Trading volume
May 23, 4 PM $0.0878
+0.15%
$3.81 billion $63.33 million
May 23, 3 PM $0.0877
+0.15%
$3.8 billion $64.98 million
May 23, 2 PM $0.0875
+0.63%
$3.8 billion $67.73 million
May 23, 1 PM $0.087
+0.88%
$3.77 billion $70.28 million
May 23, 12 PM $0.0862
+0.37%
$3.74 billion $70.83 million
May 23, 11 AM $0.0859
-0.23%
$3.73 billion $71.48 million
May 23, 10 AM $0.0861
+0.21%
$3.73 billion $74.39 million
May 23, 9 AM $0.0859
+0.30%
$3.73 billion $76.86 million
May 23, 8 AM $0.0857
-0.43%
$3.72 billion $76.98 million
May 23, 7 AM $0.086
-1.69%
$3.73 billion $73.07 million
May 23, 6 AM $0.0875
-0.31%
$3.8 billion $67.42 million
May 23, 5 AM $0.0878
-0.24%
$3.81 billion $68.93 million
May 23, 4 AM $0.088
-0.54%
$3.82 billion $68.03 million
May 23, 3 AM $0.0885
-0.07%
$3.84 billion $68.35 million
May 23, 2 AM $0.0885
+0.25%
$3.84 billion $68.57 million
May 23, 1 AM $0.0883
+0.19%
$3.83 billion $68.88 million
May 23, 12 AM $0.0881
+0.23%
$3.82 billion $69.16 million
May 22, 11 PM $0.0879
-0.96%
$3.81 billion $68.34 million
May 22, 10 PM $0.0888
-0.20%
$3.85 billion $65.18 million
May 22, 9 PM $0.089
+0.11%
$3.86 billion $64.66 million
May 22, 8 PM $0.0889
+0.47%
$3.85 billion $65.13 million
May 22, 7 PM $0.0885
-0.25%
$3.84 billion $64.82 million
May 22, 6 PM $0.0887
-0.99%
$3.85 billion $60.72 million
May 22, 5 PM $0.0896
-0.06%
$3.88 billion $60.92 million
May 22, 4 PM $0.0896
+0.31%
$3.89 billion $58.17 million
May 22, 3 PM $0.0894
+0.07%
$3.88 billion $56.69 million
May 22, 2 PM $0.0893
-1.15%
$3.87 billion $55.1 million
May 22, 1 PM $0.0903
-0.62%
$3.92 billion $52.64 million
May 22, 12 PM $0.0909
+0.10%
$3.94 billion $50.96 million
May 22, 11 AM $0.0908
+1.18%
$3.94 billion $50.62 million
May 22, 10 AM $0.0897
-0.33%
$3.89 billion $47.91 million
May 22, 9 AM $0.09
-0.03%
$3.9 billion $47.39 million
May 22, 8 AM $0.09
+0.29%
$3.91 billion $48.47 million
May 22, 7 AM $0.0898
+0.58%
$3.89 billion $48.58 million
May 22, 6 AM $0.0893
-0.67%
$3.87 billion $48.01 million
May 22, 5 AM $0.0899
-0.06%
$3.9 billion $47.12 million
May 22, 4 AM $0.0899
-0.08%
$3.9 billion $47.59 million
May 22, 3 AM $0.09
+0.28%
$3.9 billion $47.44 million
May 22, 2 AM $0.0897
+0.45%
$3.89 billion $47.41 million
May 22, 1 AM $0.0893
+0.21%
$3.87 billion $47.35 million
May 22, 12 AM $0.0892
-0.84%
$3.87 billion $47.23 million
May 21, 11 PM $0.0899
+0.10%
$3.9 billion $46.84 million
May 21, 10 PM $0.0898
-0.30%
$3.9 billion $46.85 million
May 21, 9 PM $0.0901
-0.02%
$3.91 billion $47.08 million
May 21, 8 PM $0.0901
-0.07%
$3.91 billion $46.62 million
May 21, 7 PM $0.0902
+0.07%
$3.91 billion $45.67 million
May 21, 6 PM $0.0901
-0.05%
$3.91 billion $44.75 million
May 21, 5 PM $0.0901
+1.71%
$3.91 billion $41.53 million
May 21, 4 PM $0.0886
-0.01%
$3.84 billion $39.2 million
May 21, 3 PM $0.0886
+0.56%
$3.84 billion $39.73 million