Hedera Historical Data

HBAR Page 68
Download
Date Close Price change Market cap Trading volume
Apr 18, 8 PM $0.0891
+0.29%
$3.86 billion $60.46 million
Apr 18, 7 PM $0.0888
+0.34%
$3.85 billion $62.17 million
Apr 18, 6 PM $0.0885
-0.46%
$3.84 billion $63.71 million
Apr 18, 5 PM $0.0889
-0.32%
$3.85 billion $64.96 million
Apr 18, 4 PM $0.0892
-0.02%
$3.87 billion $69.37 million
Apr 18, 3 PM $0.0893
-0.11%
$3.87 billion $72.24 million
Apr 18, 2 PM $0.0894
-0.04%
$3.87 billion $77.89 million
Apr 18, 1 PM $0.0894
+0.46%
$3.87 billion $83.77 million
Apr 18, 12 PM $0.089
+0.43%
$3.86 billion $93.72 million
Apr 18, 11 AM $0.0886
+0.21%
$3.84 billion $95.61 million
Apr 18, 10 AM $0.0884
-0.59%
$3.83 billion $93.34 million
Apr 18, 9 AM $0.0889
-0.38%
$3.85 billion $93.58 million
Apr 18, 8 AM $0.0893
-1.02%
$3.87 billion $96.79 million
Apr 18, 7 AM $0.0902
+0.15%
$3.91 billion $98.59 million
Apr 18, 6 AM $0.0901
+0.08%
$3.9 billion $100.5 million
Apr 18, 5 AM $0.09
+0.20%
$3.9 billion $101.56 million
Apr 18, 4 AM $0.0898
-0.26%
$3.89 billion $101.57 million
Apr 18, 3 AM $0.0901
-0.55%
$3.9 billion $97.56 million
Apr 18, 2 AM $0.0906
+0.03%
$3.92 billion $97.88 million
Apr 18, 1 AM $0.0905
-0.12%
$3.92 billion $99.04 million
Apr 18, 12 AM $0.0906
-0.14%
$3.93 billion $99.69 million
Apr 17, 11 PM $0.0908
-0.25%
$3.93 billion $100.42 million
Apr 17, 10 PM $0.091
+0.09%
$3.94 billion $100.38 million
Apr 17, 9 PM $0.0909
+0.13%
$3.94 billion $102.9 million
Apr 17, 8 PM $0.0908
-0.19%
$3.93 billion $109.12 million
Apr 17, 7 PM $0.091
+0.53%
$3.94 billion $114.13 million
Apr 17, 6 PM $0.0905
-0.95%
$3.92 billion $116.16 million
Apr 17, 5 PM $0.0914
-1.71%
$3.96 billion $116.88 million
Apr 17, 4 PM $0.0929
+0.71%
$4.03 billion $113.65 million
Apr 17, 3 PM $0.0923
-0.86%
$4 billion $112.66 million
Apr 17, 2 PM $0.0931
-0.11%
$4.03 billion $111.88 million
Apr 17, 1 PM $0.0932
+1.08%
$4.04 billion $109.24 million
Apr 17, 12 PM $0.0922
+1.26%
$3.99 billion $101.95 million
Apr 17, 11 AM $0.091
+0.66%
$3.94 billion $100.22 million
Apr 17, 10 AM $0.0905
-0.94%
$3.92 billion $100 million
Apr 17, 9 AM $0.0913
+0.02%
$3.96 billion $99.76 million
Apr 17, 8 AM $0.0913
+0.20%
$3.95 billion $96.47 million
Apr 17, 7 AM $0.0911
+1.69%
$3.95 billion $94.25 million
Apr 17, 6 AM $0.0896
+1.05%
$3.88 billion $94.77 million
Apr 17, 5 AM $0.0886
-0.61%
$3.84 billion $94.87 million
Apr 17, 4 AM $0.0892
-0.04%
$3.86 billion $95.66 million
Apr 17, 3 AM $0.0892
-0.10%
$3.87 billion $96.77 million
Apr 17, 2 AM $0.0893
-0.62%
$3.87 billion $97.01 million
Apr 17, 1 AM $0.0899
-0.27%
$3.89 billion $96.54 million
Apr 17, 12 AM $0.0901
-0.66%
$3.9 billion $95.39 million
Apr 16, 11 PM $0.0907
+0.55%
$3.93 billion $96.12 million
Apr 16, 10 PM $0.0902
-0.09%
$3.91 billion $95.86 million
Apr 16, 9 PM $0.0903
-0.34%
$3.91 billion $93.54 million
Apr 16, 8 PM $0.0906
-0.28%
$3.92 billion $86.59 million
Apr 16, 7 PM $0.0908
+1.04%
$3.94 billion $81.71 million