Hedera Historical Data

HBAR Page 57
Download
Date Close Price change Market cap Trading volume
May 11, 9 AM $0.0964
+0.54%
$4.18 billion $102.75 million
May 11, 8 AM $0.0959
-0.57%
$4.16 billion $102.91 million
May 11, 7 AM $0.0964
+0.10%
$4.18 billion $102.21 million
May 11, 6 AM $0.0963
+0.28%
$4.18 billion $102.79 million
May 11, 5 AM $0.0961
+0.41%
$4.17 billion $102.5 million
May 11, 4 AM $0.0957
-0.11%
$4.15 billion $101.81 million
May 11, 3 AM $0.0958
-0.30%
$4.15 billion $100.83 million
May 11, 2 AM $0.0961
-0.42%
$4.17 billion $98.07 million
May 11, 1 AM $0.0965
-0.05%
$4.18 billion $96.56 million
May 11, 12 AM $0.0965
-0.98%
$4.19 billion $95.3 million
May 10, 11 PM $0.0974
-0.49%
$4.23 billion $94.22 million
May 10, 10 PM $0.0979
+1.37%
$4.25 billion $92.28 million
May 10, 9 PM $0.0966
+0.85%
$4.19 billion $86.92 million
May 10, 8 PM $0.0958
-2.91%
$4.15 billion $82.73 million
May 10, 7 PM $0.0987
-0.16%
$4.28 billion $73.61 million
May 10, 6 PM $0.0988
+1.16%
$4.29 billion $68.16 million
May 10, 5 PM $0.0977
+0.05%
$4.24 billion $62.97 million
May 10, 4 PM $0.0977
+1.77%
$4.24 billion $55.95 million
May 10, 3 PM $0.096
+0.77%
$4.16 billion $48.06 million
May 10, 2 PM $0.0952
-0.60%
$4.13 billion $46.15 million
May 10, 1 PM $0.0958
+0.16%
$4.15 billion $43.38 million
May 10, 12 PM $0.0956
+0.54%
$4.15 billion $41.22 million
May 10, 11 AM $0.0951
+0.15%
$4.13 billion $38.14 million
May 10, 10 AM $0.095
+0.84%
$4.12 billion $36.67 million
May 10, 9 AM $0.0942
-0.14%
$4.09 billion $36.04 million
May 10, 8 AM $0.0943
+0.25%
$4.09 billion $36.03 million
May 10, 7 AM $0.0941
+0.58%
$4.08 billion $34.75 million
May 10, 6 AM $0.0936
+0.23%
$4.06 billion $33.88 million
May 10, 5 AM $0.0933
+0.28%
$4.05 billion $34.4 million
May 10, 4 AM $0.0931
+0.13%
$4.04 billion $34.86 million
May 10, 3 AM $0.093
-0.09%
$4.03 billion $36.05 million
May 10, 2 AM $0.093
+0.32%
$4.04 billion $36.75 million
May 10, 1 AM $0.0927
-0.03%
$4.02 billion $38.86 million
May 10, 12 AM $0.0928
-0.13%
$4.02 billion $43.4 million
May 9, 11 PM $0.0929
-0.25%
$4.03 billion $45.02 million
May 9, 10 PM $0.0931
-0.02%
$4.04 billion $45.02 million
May 9, 9 PM $0.0931
+0.07%
$4.04 billion $45.81 million
May 9, 8 PM $0.0931
+0.22%
$4.04 billion $46.12 million
May 9, 7 PM $0.0929
+0.11%
$4.03 billion $48.92 million
May 9, 6 PM $0.0928
+0.22%
$4.02 billion $49.58 million
May 9, 5 PM $0.0925
+0.56%
$4.01 billion $51.87 million
May 9, 4 PM $0.092
-0.08%
$3.99 billion $53.07 million
May 9, 3 PM $0.0921
-0.12%
$3.99 billion $53.62 million
May 9, 2 PM $0.0922
-0.33%
$4 billion $58.51 million
May 9, 1 PM $0.0925
-0.18%
$4.01 billion $60.94 million
May 9, 12 PM $0.0927
-0.05%
$4.02 billion $62.17 million
May 9, 11 AM $0.0927
+0.10%
$4.02 billion $62.34 million
May 9, 10 AM $0.0926
-0.17%
$4.02 billion $63.17 million
May 9, 9 AM $0.0928
-0.55%
$4.02 billion $64.1 million
May 9, 8 AM $0.0933
+0.05%
$4.05 billion $64.2 million