Hedera Historical Data

HBAR Page 66
Download
Date Close Price change Market cap Trading volume
Apr 22, 11 PM $0.0908
-0.50%
$3.93 billion $82.13 million
Apr 22, 10 PM $0.0913
-0.27%
$3.95 billion $80.52 million
Apr 22, 9 PM $0.0915
+0.12%
$3.96 billion $80.22 million
Apr 22, 8 PM $0.0914
-0.19%
$3.96 billion $78.51 million
Apr 22, 7 PM $0.0916
-0.76%
$3.97 billion $78.74 million
Apr 22, 6 PM $0.0923
-0.06%
$4 billion $77.74 million
Apr 22, 5 PM $0.0923
+0.21%
$4 billion $77.22 million
Apr 22, 4 PM $0.0921
-0.72%
$3.99 billion $78.72 million
Apr 22, 3 PM $0.0928
+1.82%
$4.02 billion $72.16 million
Apr 22, 2 PM $0.0912
-0.20%
$3.95 billion $66.38 million
Apr 22, 1 PM $0.0913
-0.09%
$3.96 billion $65.45 million
Apr 22, 12 PM $0.0914
+0.19%
$3.96 billion $64.69 million
Apr 22, 11 AM $0.0912
+0.17%
$3.95 billion $65.5 million
Apr 22, 10 AM $0.0911
+0.26%
$3.95 billion $66.72 million
Apr 22, 9 AM $0.0908
-0.03%
$3.94 billion $67.35 million
Apr 22, 8 AM $0.0909
+0.02%
$3.94 billion $67.6 million
Apr 22, 7 AM $0.0909
-0.08%
$3.94 billion $69.24 million
Apr 22, 6 AM $0.0909
-0.11%
$3.94 billion $70.33 million
Apr 22, 5 AM $0.091
+0.67%
$3.94 billion $72.15 million
Apr 22, 4 AM $0.0904
-0.46%
$3.92 billion $69.8 million
Apr 22, 3 AM $0.0908
-0.13%
$3.94 billion $66.19 million
Apr 22, 2 AM $0.0909
+0.95%
$3.94 billion $67.02 million
Apr 22, 1 AM $0.0901
-0.33%
$3.9 billion $67.49 million
Apr 22, 12 AM $0.0904
+0.01%
$3.91 billion $69.5 million
Apr 21, 11 PM $0.0904
+0.48%
$3.91 billion $70.5 million
Apr 21, 10 PM $0.0899
+0.13%
$3.9 billion $71.54 million
Apr 21, 9 PM $0.0898
+0.09%
$3.89 billion $72.81 million
Apr 21, 8 PM $0.0897
+0.80%
$3.89 billion $77.75 million
Apr 21, 7 PM $0.089
-0.62%
$3.86 billion $78.65 million
Apr 21, 6 PM $0.0896
-0.07%
$3.88 billion $78.95 million
Apr 21, 5 PM $0.0896
-0.08%
$3.88 billion $86.11 million
Apr 21, 4 PM $0.0897
-0.74%
$3.89 billion $86.94 million
Apr 21, 3 PM $0.0904
+0.59%
$3.92 billion $89.78 million
Apr 21, 2 PM $0.0898
-0.47%
$3.89 billion $91.77 million
Apr 21, 1 PM $0.0903
-0.17%
$3.91 billion $97.15 million
Apr 21, 12 PM $0.0904
-0.62%
$3.92 billion $100.73 million
Apr 21, 11 AM $0.091
-0.40%
$3.94 billion $102.77 million
Apr 21, 10 AM $0.0914
+0.80%
$3.96 billion $104.09 million
Apr 21, 9 AM $0.0906
-0.19%
$3.93 billion $104.13 million
Apr 21, 8 AM $0.0908
+0.26%
$3.93 billion $105.65 million
Apr 21, 7 AM $0.0906
+0.63%
$3.92 billion $106.07 million
Apr 21, 6 AM $0.09
+0.39%
$3.9 billion $109.03 million
Apr 21, 5 AM $0.0897
-0.08%
$3.88 billion $108.43 million
Apr 21, 4 AM $0.0897
+0.44%
$3.89 billion $107.8 million
Apr 21, 3 AM $0.0893
+0.09%
$3.87 billion $108.66 million
Apr 21, 2 AM $0.0892
-0.44%
$3.87 billion $108.77 million
Apr 21, 1 AM $0.0896
-0.26%
$3.88 billion $108.18 million
Apr 21, 12 AM $0.0899
+0.15%
$3.89 billion $108.27 million
Apr 20, 11 PM $0.0897
+0.32%
$3.89 billion $109.36 million
Apr 20, 10 PM $0.0894
-0.27%
$3.88 billion $109.63 million