Hedera Historical Data

HBAR Page 54
Download
Date Close Price change Market cap Trading volume
May 17, 1 PM $0.0912
-0.35%
$3.96 billion $26.95 million
May 17, 12 PM $0.0915
-0.06%
$3.97 billion $26.56 million
May 17, 11 AM $0.0916
-0.28%
$3.97 billion $26.57 million
May 17, 10 AM $0.0919
+0.23%
$3.98 billion $27.09 million
May 17, 9 AM $0.0917
+0.31%
$3.98 billion $28.06 million
May 17, 8 AM $0.0914
-0.40%
$3.96 billion $30.98 million
May 17, 7 AM $0.0917
+0.12%
$3.98 billion $31.13 million
May 17, 6 AM $0.0916
+0.04%
$3.97 billion $34.66 million
May 17, 5 AM $0.0916
+0.14%
$3.97 billion $36.75 million
May 17, 4 AM $0.0915
+0.28%
$3.97 billion $36.42 million
May 17, 3 AM $0.0912
+0.21%
$3.96 billion $36.93 million
May 17, 2 AM $0.091
+0.12%
$3.95 billion $36.85 million
May 17, 1 AM $0.0909
-0.14%
$3.94 billion $37.16 million
May 17, 12 AM $0.0911
-0.21%
$3.95 billion $36.65 million
May 16, 11 PM $0.0913
-0.01%
$3.96 billion $36.99 million
May 16, 10 PM $0.0913
-0.21%
$3.96 billion $37.04 million
May 16, 9 PM $0.0915
-0.11%
$3.97 billion $37.09 million
May 16, 8 PM $0.0916
+0.08%
$3.97 billion $37.24 million
May 16, 7 PM $0.0915
-0.22%
$3.97 billion $38.23 million
May 16, 6 PM $0.0917
-0.03%
$3.98 billion $39.7 million
May 16, 5 PM $0.0917
+0.04%
$3.98 billion $42.08 million
May 16, 4 PM $0.0917
-0.38%
$3.98 billion $44.44 million
May 16, 3 PM $0.092
+0.48%
$3.99 billion $47.33 million
May 16, 2 PM $0.0916
+0.82%
$3.97 billion $48.03 million
May 16, 1 PM $0.0908
-0.08%
$3.94 billion $49.92 million
May 16, 12 PM $0.0909
-0.12%
$3.94 billion $53.76 million
May 16, 11 AM $0.091
+0.12%
$3.95 billion $55.11 million
May 16, 10 AM $0.0909
+0.24%
$3.94 billion $55.26 million
May 16, 9 AM $0.0907
-0.16%
$3.93 billion $55.3 million
May 16, 8 AM $0.0908
-0.20%
$3.94 billion $53.06 million
May 16, 7 AM $0.091
-0.74%
$3.95 billion $54.25 million
May 16, 6 AM $0.0917
-0.76%
$3.98 billion $51.22 million
May 16, 5 AM $0.0924
-0.19%
$4.01 billion $50.41 million
May 16, 4 AM $0.0926
-0.40%
$4.02 billion $52.3 million
May 16, 3 AM $0.093
+0.04%
$4.03 billion $52.28 million
May 16, 2 AM $0.0929
+0.03%
$4.03 billion $52.48 million
May 16, 1 AM $0.0929
+0.17%
$4.03 billion $54.29 million
May 16, 12 AM $0.0927
-0.14%
$4.02 billion $54.85 million
May 15, 11 PM $0.0929
+0.02%
$4.03 billion $55.36 million
May 15, 10 PM $0.0929
+0.17%
$4.03 billion $56.67 million
May 15, 9 PM $0.0927
-0.29%
$4.02 billion $57.36 million
May 15, 8 PM $0.093
+0.12%
$4.03 billion $58.03 million
May 15, 7 PM $0.0929
-0.52%
$4.03 billion $59.99 million
May 15, 6 PM $0.0933
-0.29%
$4.05 billion $66.31 million
May 15, 5 PM $0.0936
+0.47%
$4.06 billion $72.57 million
May 15, 4 PM $0.0932
+0.96%
$4.04 billion $74.96 million
May 15, 3 PM $0.0923
-0.19%
$4 billion $75.68 million
May 15, 2 PM $0.0925
+0.91%
$4.01 billion $79.25 million
May 15, 1 PM $0.0916
-1.43%
$3.97 billion $80.07 million
May 15, 12 PM $0.093
-0.26%
$4.03 billion $82.21 million