Hedera Historical Data

HBAR Page 6
Download
Date Close Price change Market cap Trading volume
Aug 24, 1 AM $0.0778
-1.76%
$3.41 billion $85.04 million
Aug 24, 12 AM $0.0791
-0.90%
$3.47 billion $84.54 million
Aug 23, 11 PM $0.0799
-0.91%
$3.5 billion $82.56 million
Aug 23, 10 PM $0.0806
+0.11%
$3.53 billion $80.23 million
Aug 23, 9 PM $0.0805
+1.82%
$3.53 billion $81.01 million
Aug 23, 8 PM $0.0791
+0.20%
$3.47 billion $78.32 million
Aug 23, 7 PM $0.0789
-0.04%
$3.46 billion $77.11 million
Aug 23, 6 PM $0.0789
+0.42%
$3.46 billion $76.27 million
Aug 23, 5 PM $0.0786
-0.78%
$3.45 billion $76.88 million
Aug 23, 4 PM $0.0792
-0.39%
$3.47 billion $75.98 million
Aug 23, 3 PM $0.0795
+0.70%
$3.49 billion $76.6 million
Aug 23, 2 PM $0.079
-1.46%
$3.46 billion $79.56 million
Aug 23, 1 PM $0.0801
+0.54%
$3.51 billion $76.62 million
Aug 23, 12 PM $0.0797
+0.67%
$3.49 billion $74.52 million
Aug 23, 11 AM $0.0792
+0.61%
$3.47 billion $73.88 million
Aug 23, 10 AM $0.0787
+1.09%
$3.45 billion $72.96 million
Aug 23, 9 AM $0.0779
-0.19%
$3.41 billion $77.12 million
Aug 23, 8 AM $0.078
+1.81%
$3.42 billion $80.15 million
Aug 23, 7 AM $0.0766
+0.71%
$3.36 billion $81.97 million
Aug 23, 6 AM $0.0761
-0.26%
$3.33 billion $86.31 million
Aug 23, 5 AM $0.0763
-0.33%
$3.34 billion $93.92 million
Aug 23, 4 AM $0.0765
-0.65%
$3.35 billion $132.04 million
Aug 23, 3 AM $0.077
-0.50%
$3.38 billion $141.66 million
Aug 23, 2 AM $0.0774
-0.15%
$3.39 billion $149.68 million
Aug 23, 1 AM $0.0775
-0.79%
$3.4 billion $153.61 million
Aug 23, 12 AM $0.0781
+0.84%
$3.42 billion $158.1 million
Aug 22, 11 PM $0.0775
-0.53%
$3.4 billion $162.64 million
Aug 22, 10 PM $0.0779
+1.34%
$3.41 billion $169.28 million
Aug 22, 9 PM $0.0769
-1.22%
$3.37 billion $172.41 million
Aug 22, 8 PM $0.0778
-0.13%
$3.41 billion $175.97 million
Aug 22, 7 PM $0.0779
+0.48%
$3.42 billion $177.25 million
Aug 22, 6 PM $0.0775
-0.40%
$3.4 billion $181.32 million
Aug 22, 5 PM $0.0779
+0.42%
$3.41 billion $183.74 million
Aug 22, 4 PM $0.0775
+1.63%
$3.4 billion $187.51 million
Aug 22, 3 PM $0.0763
-0.13%
$3.34 billion $189.44 million
Aug 22, 2 PM $0.0764
-0.76%
$3.35 billion $197.63 million
Aug 22, 1 PM $0.077
-0.69%
$3.37 billion $200.18 million
Aug 22, 12 PM $0.0775
+0.14%
$3.4 billion $206.4 million
Aug 22, 11 AM $0.0774
+0.40%
$3.39 billion $208.06 million
Aug 22, 10 AM $0.0771
-0.81%
$3.38 billion $211.66 million
Aug 22, 9 AM $0.0777
-0.54%
$3.41 billion $208.68 million
Aug 22, 8 AM $0.0781
-0.54%
$3.42 billion $214.64 million
Aug 22, 7 AM $0.0786
-0.60%
$3.44 billion $214.32 million
Aug 22, 6 AM $0.079
-0.03%
$3.46 billion $211.63 million
Aug 22, 5 AM $0.0791
-8.35%
$3.47 billion $203.15 million
Aug 22, 4 AM $0.0863
+4.04%
$3.78 billion $164.29 million
Aug 22, 3 AM $0.0829
+0.99%
$3.63 billion $151.96 million
Aug 22, 2 AM $0.0821
+2.76%
$3.6 billion $142.73 million
Aug 22, 1 AM $0.0799
+0.38%
$3.5 billion $136.81 million
Aug 22, 12 AM $0.0796
-0.23%
$3.49 billion $133.81 million