Hedera Historical Data

HBAR Page 69
Download
Date Close Price change Market cap Trading volume
Apr 16, 7 PM $0.0908
+1.04%
$3.94 billion $81.71 million
Apr 16, 6 PM $0.0899
+1.45%
$3.9 billion $79.09 million
Apr 16, 5 PM $0.0886
+0.53%
$3.84 billion $75.97 million
Apr 16, 4 PM $0.0882
-0.59%
$3.82 billion $75.42 million
Apr 16, 3 PM $0.0887
+1.30%
$3.84 billion $75.63 million
Apr 16, 2 PM $0.0875
-0.45%
$3.79 billion $75.16 million
Apr 16, 1 PM $0.0879
-0.36%
$3.81 billion $73.24 million
Apr 16, 12 PM $0.0883
+0.72%
$3.82 billion $69.25 million
Apr 16, 11 AM $0.0876
+0.04%
$3.8 billion $69.75 million
Apr 16, 10 AM $0.0876
-0.69%
$3.79 billion $68.89 million
Apr 16, 9 AM $0.0882
-0.22%
$3.82 billion $67.78 million
Apr 16, 8 AM $0.0884
+0.29%
$3.83 billion $66.29 million
Apr 16, 7 AM $0.0881
+0.40%
$3.82 billion $64.77 million
Apr 16, 6 AM $0.0878
+0.22%
$3.8 billion $62.11 million
Apr 16, 5 AM $0.0876
-0.10%
$3.79 billion $63 million
Apr 16, 4 AM $0.0877
+0.11%
$3.8 billion $64.02 million
Apr 16, 3 AM $0.0876
+0.23%
$3.79 billion $62.9 million
Apr 16, 2 AM $0.0874
+0.73%
$3.79 billion $62.33 million
Apr 16, 1 AM $0.0867
-0.16%
$3.76 billion $61.25 million
Apr 16, 12 AM $0.0869
-0.23%
$3.76 billion $61.5 million
Apr 15, 11 PM $0.0871
+0.12%
$3.77 billion $60.34 million
Apr 15, 10 PM $0.087
+0.35%
$3.77 billion $59.68 million
Apr 15, 9 PM $0.0867
+0.30%
$3.76 billion $58.15 million
Apr 15, 8 PM $0.0864
-0.75%
$3.74 billion $58.44 million
Apr 15, 7 PM $0.0871
+0.63%
$3.77 billion $57.07 million
Apr 15, 6 PM $0.0865
+0.23%
$3.75 billion $56.88 million
Apr 15, 5 PM $0.0863
+0.08%
$3.74 billion $58.91 million
Apr 15, 4 PM $0.0863
+0.48%
$3.74 billion $59.67 million
Apr 15, 3 PM $0.0858
-0.67%
$3.72 billion $58.47 million
Apr 15, 2 PM $0.0864
+0.44%
$3.74 billion $61.05 million
Apr 15, 1 PM $0.086
-0.44%
$3.73 billion $62.12 million
Apr 15, 12 PM $0.0864
+0.64%
$3.74 billion $63.09 million
Apr 15, 11 AM $0.0859
+0.37%
$3.72 billion $62 million
Apr 15, 10 AM $0.0855
-0.07%
$3.71 billion $61.47 million
Apr 15, 9 AM $0.0856
+0.16%
$3.71 billion $61.5 million
Apr 15, 8 AM $0.0855
+0.51%
$3.7 billion $62.33 million
Apr 15, 7 AM $0.085
+0.17%
$3.68 billion $61.67 million
Apr 15, 6 AM $0.0849
-0.52%
$3.68 billion $62.06 million
Apr 15, 5 AM $0.0853
-0.01%
$3.7 billion $59.79 million
Apr 15, 4 AM $0.0853
+0.20%
$3.7 billion $58.41 million
Apr 15, 3 AM $0.0852
-0.20%
$3.69 billion $58.82 million
Apr 15, 2 AM $0.0853
-0.38%
$3.7 billion $58.66 million
Apr 15, 1 AM $0.0857
+0.49%
$3.71 billion $59.34 million
Apr 15, 12 AM $0.0852
+0.22%
$3.69 billion $59.93 million
Apr 14, 11 PM $0.0851
+0.22%
$3.68 billion $61.01 million
Apr 14, 10 PM $0.0849
-0.12%
$3.68 billion $64.99 million
Apr 14, 9 PM $0.085
+0.04%
$3.68 billion $71.01 million
Apr 14, 8 PM $0.0849
-0.14%
$3.68 billion $71.91 million
Apr 14, 7 PM $0.0851
+0.34%
$3.68 billion $74.26 million
Apr 14, 6 PM $0.0848
-1.40%
$3.67 billion $77.73 million