Hedera Historical Data

HBAR Page 73
Download
Date Close Price change Market cap Trading volume
Apr 8, 3 PM $0.0907
+0.77%
$3.93 billion $141.26 million
Apr 8, 2 PM $0.09
-1.64%
$3.9 billion $139.74 million
Apr 8, 1 PM $0.0915
-0.30%
$3.96 billion $136.1 million
Apr 8, 12 PM $0.0918
+0.16%
$3.98 billion $134.34 million
Apr 8, 11 AM $0.0916
-0.20%
$3.97 billion $135.46 million
Apr 8, 10 AM $0.0918
+0.96%
$3.98 billion $134.72 million
Apr 8, 9 AM $0.091
-0.35%
$3.94 billion $125.58 million
Apr 8, 8 AM $0.0913
-0.18%
$3.95 billion $120.92 million
Apr 8, 7 AM $0.0914
-2.27%
$3.96 billion $119.3 million
Apr 8, 6 AM $0.0936
-1.19%
$4.05 billion $110.13 million
Apr 8, 5 AM $0.0947
+1.31%
$4.1 billion $108.08 million
Apr 8, 4 AM $0.0935
-0.02%
$4.05 billion $102.86 million
Apr 8, 3 AM $0.0935
+0.52%
$4.05 billion $95.67 million
Apr 8, 2 AM $0.093
-0.77%
$4.03 billion $92.93 million
Apr 8, 1 AM $0.0937
+1.44%
$4.06 billion $83.57 million
Apr 8, 12 AM $0.0924
+0.54%
$4 billion $79.24 million
Apr 7, 11 PM $0.0919
+1.34%
$3.98 billion $74.41 million
Apr 7, 10 PM $0.0907
+2.34%
$3.93 billion $59.79 million
Apr 7, 9 PM $0.0886
+1.83%
$3.84 billion $54.59 million
Apr 7, 8 PM $0.087
-0.11%
$3.77 billion $50.6 million
Apr 7, 7 PM $0.0871
+0.92%
$3.77 billion $48.72 million
Apr 7, 6 PM $0.0863
-0.48%
$3.74 billion $47.46 million
Apr 7, 5 PM $0.0867
+0.78%
$3.76 billion $48.13 million
Apr 7, 4 PM $0.0861
-0.07%
$3.73 billion $48.57 million
Apr 7, 3 PM $0.0861
+0.04%
$3.73 billion $48.89 million
Apr 7, 2 PM $0.0861
-0.29%
$3.73 billion $50.1 million
Apr 7, 1 PM $0.0863
-0.15%
$3.74 billion $50.85 million
Apr 7, 12 PM $0.0865
+0.24%
$3.75 billion $50.79 million
Apr 7, 11 AM $0.0863
+0.02%
$3.74 billion $50.37 million
Apr 7, 10 AM $0.0862
-1.14%
$3.74 billion $51.97 million
Apr 7, 9 AM $0.0872
+0.29%
$3.78 billion $52.76 million
Apr 7, 8 AM $0.087
+0.35%
$3.77 billion $59.82 million
Apr 7, 7 AM $0.0867
+0.38%
$3.76 billion $59.52 million
Apr 7, 6 AM $0.0864
-0.37%
$3.74 billion $60.46 million
Apr 7, 5 AM $0.0867
-0.21%
$3.76 billion $61.03 million
Apr 7, 4 AM $0.0869
+0.05%
$3.76 billion $61.71 million
Apr 7, 3 AM $0.0868
-0.11%
$3.76 billion $62.09 million
Apr 7, 2 AM $0.0869
-0.18%
$3.77 billion $63.09 million
Apr 7, 1 AM $0.0871
-0.60%
$3.77 billion $65.27 million
Apr 7, 12 AM $0.0876
+0.22%
$3.8 billion $66.08 million
Apr 6, 11 PM $0.0874
-0.08%
$3.79 billion $67.27 million
Apr 6, 10 PM $0.0875
-0.70%
$3.79 billion $67.42 million
Apr 6, 9 PM $0.0881
-0.09%
$3.82 billion $68.7 million
Apr 6, 8 PM $0.0882
-0.27%
$3.82 billion $68.98 million
Apr 6, 7 PM $0.0884
-0.17%
$3.83 billion $69.36 million
Apr 6, 6 PM $0.0886
+0.17%
$3.84 billion $69.13 million
Apr 6, 5 PM $0.0884
-0.29%
$3.83 billion $68.48 million
Apr 6, 4 PM $0.0887
-0.35%
$3.84 billion $66.95 million
Apr 6, 3 PM $0.089
+0.12%
$3.86 billion $65.91 million
Apr 6, 2 PM $0.0889
-0.07%
$3.85 billion $66.27 million