Hedera Historical Data

HBAR Page 71
Download
Date Close Price change Market cap Trading volume
Apr 12, 5 PM $0.0864
+0.93%
$3.74 billion $57.85 million
Apr 12, 4 PM $0.0856
+0.12%
$3.71 billion $57.37 million
Apr 12, 3 PM $0.0855
+0.23%
$3.71 billion $59.1 million
Apr 12, 2 PM $0.0853
-0.08%
$3.7 billion $60.3 million
Apr 12, 1 PM $0.0854
-0.34%
$3.7 billion $60.31 million
Apr 12, 12 PM $0.0857
-0.37%
$3.71 billion $59.5 million
Apr 12, 11 AM $0.086
+0.07%
$3.73 billion $58.18 million
Apr 12, 10 AM $0.086
-0.18%
$3.72 billion $57.32 million
Apr 12, 9 AM $0.0861
-0.03%
$3.73 billion $56.58 million
Apr 12, 8 AM $0.0861
-0.17%
$3.73 billion $56.42 million
Apr 12, 7 AM $0.0863
+0.12%
$3.74 billion $56.83 million
Apr 12, 6 AM $0.0862
-0.39%
$3.73 billion $56.36 million
Apr 12, 5 AM $0.0865
-0.01%
$3.75 billion $55.93 million
Apr 12, 4 AM $0.0865
-0.40%
$3.75 billion $56.09 million
Apr 12, 3 AM $0.0869
+0.00%
$3.76 billion $52.73 million
Apr 12, 2 AM $0.0869
-0.10%
$3.76 billion $52.31 million
Apr 12, 1 AM $0.087
-1.77%
$3.77 billion $50.97 million
Apr 12, 12 AM $0.0885
+0.25%
$3.84 billion $46.98 million
Apr 11, 11 PM $0.0883
-0.32%
$3.83 billion $47.06 million
Apr 11, 10 PM $0.0886
-0.49%
$3.84 billion $45.82 million
Apr 11, 9 PM $0.089
-0.16%
$3.86 billion $45.47 million
Apr 11, 8 PM $0.0892
-0.55%
$3.86 billion $45.65 million
Apr 11, 7 PM $0.0897
+1.02%
$3.88 billion $45.51 million
Apr 11, 6 PM $0.0888
+0.74%
$3.85 billion $44.06 million
Apr 11, 5 PM $0.0881
-0.34%
$3.82 billion $42.57 million
Apr 11, 4 PM $0.0884
+0.29%
$3.83 billion $43.54 million
Apr 11, 3 PM $0.0882
+0.11%
$3.82 billion $48.41 million
Apr 11, 2 PM $0.0881
-0.25%
$3.82 billion $50.48 million
Apr 11, 1 PM $0.0883
+0.04%
$3.82 billion $52.4 million
Apr 11, 12 PM $0.0883
+0.03%
$3.82 billion $52.92 million
Apr 11, 11 AM $0.0882
+0.19%
$3.82 billion $55 million
Apr 11, 10 AM $0.0881
-0.06%
$3.81 billion $56.21 million
Apr 11, 9 AM $0.0881
-0.06%
$3.82 billion $56.38 million
Apr 11, 8 AM $0.0882
+0.05%
$3.82 billion $57.23 million
Apr 11, 7 AM $0.0881
+0.01%
$3.82 billion $57.54 million
Apr 11, 6 AM $0.0881
+0.06%
$3.82 billion $57.93 million
Apr 11, 5 AM $0.0881
-0.11%
$3.81 billion $58.41 million
Apr 11, 4 AM $0.0882
-0.22%
$3.82 billion $59.25 million
Apr 11, 3 AM $0.0884
-0.32%
$3.83 billion $60.59 million
Apr 11, 2 AM $0.0886
-0.01%
$3.84 billion $63.38 million
Apr 11, 1 AM $0.0886
-0.51%
$3.84 billion $63.86 million
Apr 11, 12 AM $0.0891
-0.46%
$3.86 billion $65.01 million
Apr 10, 11 PM $0.0895
-0.09%
$3.88 billion $66.53 million
Apr 10, 10 PM $0.0896
-0.43%
$3.88 billion $68.02 million
Apr 10, 9 PM $0.09
-0.29%
$3.9 billion $69.76 million
Apr 10, 8 PM $0.0902
-0.01%
$3.91 billion $70.69 million
Apr 10, 7 PM $0.0902
+0.32%
$3.91 billion $69.7 million
Apr 10, 6 PM $0.09
+0.68%
$3.9 billion $69.48 million
Apr 10, 5 PM $0.0893
-0.44%
$3.87 billion $74.87 million
Apr 10, 4 PM $0.0897
+0.72%
$3.89 billion $75.46 million