Hedera Historical Data

HBAR Page 70
Download
Date Close Price change Market cap Trading volume
Apr 14, 6 PM $0.0848
-1.40%
$3.67 billion $77.73 million
Apr 14, 5 PM $0.086
+0.13%
$3.72 billion $76.49 million
Apr 14, 4 PM $0.0859
-0.39%
$3.72 billion $78.28 million
Apr 14, 3 PM $0.0862
-0.75%
$3.73 billion $78.19 million
Apr 14, 2 PM $0.0869
-0.77%
$3.76 billion $79.02 million
Apr 14, 1 PM $0.0875
+1.42%
$3.79 billion $78.22 million
Apr 14, 12 PM $0.0863
-0.30%
$3.74 billion $78.57 million
Apr 14, 11 AM $0.0866
-0.53%
$3.75 billion $78.55 million
Apr 14, 10 AM $0.087
+0.22%
$3.77 billion $79.38 million
Apr 14, 9 AM $0.0868
-0.01%
$3.76 billion $79 million
Apr 14, 8 AM $0.0869
+0.49%
$3.76 billion $78.15 million
Apr 14, 7 AM $0.0864
+0.24%
$3.74 billion $77.73 million
Apr 14, 6 AM $0.0862
+0.33%
$3.74 billion $77.19 million
Apr 14, 5 AM $0.0859
-0.68%
$3.72 billion $77.82 million
Apr 14, 4 AM $0.0865
-0.13%
$3.75 billion $77.19 million
Apr 14, 3 AM $0.0866
+0.07%
$3.75 billion $76.96 million
Apr 14, 2 AM $0.0866
-0.24%
$3.75 billion $77.25 million
Apr 14, 1 AM $0.0868
-0.06%
$3.76 billion $76.83 million
Apr 14, 12 AM $0.0868
-1.12%
$3.76 billion $76.23 million
Apr 13, 11 PM $0.0878
+0.19%
$3.8 billion $74.66 million
Apr 13, 10 PM $0.0876
+2.23%
$3.8 billion $70.65 million
Apr 13, 9 PM $0.0857
+0.50%
$3.71 billion $65.46 million
Apr 13, 8 PM $0.0853
-0.91%
$3.7 billion $64.19 million
Apr 13, 7 PM $0.0861
+1.07%
$3.73 billion $61.87 million
Apr 13, 6 PM $0.0852
+0.33%
$3.69 billion $56.41 million
Apr 13, 5 PM $0.0849
-0.21%
$3.68 billion $57.59 million
Apr 13, 4 PM $0.0851
+0.06%
$3.69 billion $55.19 million
Apr 13, 3 PM $0.085
-1.33%
$3.68 billion $52.58 million
Apr 13, 2 PM $0.0862
-0.05%
$3.73 billion $50.16 million
Apr 13, 1 PM $0.0862
+0.86%
$3.74 billion $48.32 million
Apr 13, 12 PM $0.0855
+0.84%
$3.7 billion $45.45 million
Apr 13, 11 AM $0.0848
+0.04%
$3.67 billion $45.05 million
Apr 13, 10 AM $0.0847
-0.50%
$3.67 billion $44.43 million
Apr 13, 9 AM $0.0852
+0.14%
$3.69 billion $44.79 million
Apr 13, 8 AM $0.085
-0.01%
$3.68 billion $44.82 million
Apr 13, 7 AM $0.0851
-0.70%
$3.68 billion $44.3 million
Apr 13, 6 AM $0.0857
+0.19%
$3.71 billion $44.2 million
Apr 13, 5 AM $0.0855
+0.61%
$3.7 billion $43.75 million
Apr 13, 4 AM $0.085
-0.18%
$3.68 billion $43.68 million
Apr 13, 3 AM $0.0851
-0.05%
$3.69 billion $47.53 million
Apr 13, 2 AM $0.0852
-0.66%
$3.69 billion $47.48 million
Apr 13, 1 AM $0.0857
+0.13%
$3.71 billion $48.71 million
Apr 13, 12 AM $0.0856
+0.51%
$3.71 billion $52.81 million
Apr 12, 11 PM $0.0852
-0.38%
$3.69 billion $52.4 million
Apr 12, 10 PM $0.0855
-0.57%
$3.7 billion $53.63 million
Apr 12, 9 PM $0.086
-0.25%
$3.73 billion $53.48 million
Apr 12, 8 PM $0.0862
+0.13%
$3.74 billion $53.25 million
Apr 12, 7 PM $0.0861
-0.02%
$3.73 billion $54.92 million
Apr 12, 6 PM $0.0861
-0.37%
$3.73 billion $57.13 million
Apr 12, 5 PM $0.0864
+0.93%
$3.74 billion $57.85 million