Hedera Historical Data

HBAR Page 7
Download
Date Close Price change Market cap Trading volume
Aug 22, 12 AM $0.0796
-0.23%
$3.49 billion $133.81 million
Aug 21, 11 PM $0.0798
+0.12%
$3.5 billion $129.48 million
Aug 21, 10 PM $0.0797
+0.70%
$3.49 billion $123.2 million
Aug 21, 9 PM $0.0791
+2.73%
$3.47 billion $117.18 million
Aug 21, 8 PM $0.077
+1.23%
$3.38 billion $114.6 million
Aug 21, 7 PM $0.0761
-0.80%
$3.34 billion $113.71 million
Aug 21, 6 PM $0.0767
-0.90%
$3.36 billion $111.36 million
Aug 21, 5 PM $0.0774
-0.46%
$3.39 billion $112.72 million
Aug 21, 4 PM $0.0778
+0.04%
$3.41 billion $112.72 million
Aug 21, 3 PM $0.0777
+0.35%
$3.41 billion $112.54 million
Aug 21, 2 PM $0.0774
-0.87%
$3.39 billion $114.57 million
Aug 21, 1 PM $0.0781
+1.08%
$3.42 billion $114.08 million
Aug 21, 12 PM $0.0773
+2.01%
$3.39 billion $105.54 million
Aug 21, 11 AM $0.0758
-1.85%
$3.32 billion $104.08 million
Aug 21, 10 AM $0.0772
+0.97%
$3.38 billion $101.03 million
Aug 21, 9 AM $0.0765
-0.96%
$3.35 billion $98.82 million
Aug 21, 8 AM $0.0772
+2.14%
$3.38 billion $91.24 million
Aug 21, 7 AM $0.0756
+0.86%
$3.31 billion $90.94 million
Aug 21, 6 AM $0.0749
-0.08%
$3.28 billion $88.51 million
Aug 21, 5 AM $0.075
-0.17%
$3.29 billion $88.22 million
Aug 21, 4 AM $0.0751
+0.04%
$3.29 billion $87.27 million
Aug 21, 3 AM $0.0751
+0.62%
$3.29 billion $85.45 million
Aug 21, 2 AM $0.0746
-0.40%
$3.27 billion $84.31 million
Aug 21, 1 AM $0.0749
+1.48%
$3.28 billion $83.31 million
Aug 21, 12 AM $0.0738
+0.53%
$3.24 billion $80.69 million
Aug 20, 11 PM $0.0735
+0.27%
$3.22 billion $80.31 million
Aug 20, 10 PM $0.0733
+0.06%
$3.21 billion $80.06 million
Aug 20, 9 PM $0.0732
+0.53%
$3.21 billion $81.64 million
Aug 20, 8 PM $0.0728
+0.87%
$3.19 billion $83.55 million
Aug 20, 7 PM $0.0722
+0.53%
$3.16 billion $84.55 million
Aug 20, 6 PM $0.0718
-2.41%
$3.15 billion $83.28 million
Aug 20, 5 PM $0.0736
-1.08%
$3.23 billion $81.41 million
Aug 20, 4 PM $0.0744
+0.82%
$3.26 billion $79.82 million
Aug 20, 3 PM $0.0738
+0.94%
$3.23 billion $78.35 million
Aug 20, 2 PM $0.0731
+0.05%
$3.2 billion $82.15 million
Aug 20, 1 PM $0.0731
+0.12%
$3.2 billion $79.83 million
Aug 20, 12 PM $0.073
-0.51%
$3.2 billion $78.17 million
Aug 20, 11 AM $0.0733
+0.84%
$3.21 billion $75.56 million
Aug 20, 10 AM $0.0727
+0.82%
$3.19 billion $73.61 million
Aug 20, 9 AM $0.0721
-0.48%
$3.16 billion $70.99 million
Aug 20, 8 AM $0.0725
+1.56%
$3.18 billion $69.48 million
Aug 20, 7 AM $0.0714
-0.61%
$3.13 billion $64.14 million
Aug 20, 6 AM $0.0718
+0.37%
$3.15 billion $63.78 million
Aug 20, 5 AM $0.0716
+0.67%
$3.14 billion $63.36 million
Aug 20, 4 AM $0.0711
+0.74%
$3.12 billion $62.85 million
Aug 20, 3 AM $0.0706
-0.43%
$3.09 billion $62.49 million
Aug 20, 2 AM $0.0709
-0.58%
$3.11 billion $62.36 million
Aug 20, 1 AM $0.0713
+0.08%
$3.12 billion $62.73 million
Aug 20, 12 AM $0.0712
+0.85%
$3.12 billion $62.42 million
Aug 19, 11 PM $0.0706
-0.43%
$3.1 billion $61.82 million