Hedera Historical Data

HBAR Page 76
Download
Date Close Price change Market cap Trading volume
Apr 2, 11 AM $0.0859
-0.38%
$3.72 billion $66.84 million
Apr 2, 10 AM $0.0863
-0.30%
$3.74 billion $67.23 million
Apr 2, 9 AM $0.0865
-0.11%
$3.75 billion $68.85 million
Apr 2, 8 AM $0.0866
-0.56%
$3.75 billion $69.71 million
Apr 2, 7 AM $0.0871
+0.47%
$3.77 billion $71.16 million
Apr 2, 6 AM $0.0867
+0.52%
$3.76 billion $71.61 million
Apr 2, 5 AM $0.0863
+0.39%
$3.74 billion $74.52 million
Apr 2, 4 AM $0.0859
-0.22%
$3.72 billion $76.66 million
Apr 2, 3 AM $0.0861
-0.50%
$3.73 billion $79.04 million
Apr 2, 2 AM $0.0866
-1.07%
$3.75 billion $78.38 million
Apr 2, 1 AM $0.0875
-2.17%
$3.79 billion $77.29 million
Apr 2, 12 AM $0.0894
+1.09%
$3.87 billion $74.28 million
Apr 1, 11 PM $0.0885
+0.03%
$3.83 billion $75.62 million
Apr 1, 10 PM $0.0884
-1.66%
$3.83 billion $74.26 million
Apr 1, 9 PM $0.0899
+0.62%
$3.89 billion $72.56 million
Apr 1, 8 PM $0.0894
-0.07%
$3.87 billion $73.24 million
Apr 1, 7 PM $0.0894
+0.14%
$3.87 billion $76.33 million
Apr 1, 6 PM $0.0893
-0.14%
$3.87 billion $79.15 million
Apr 1, 5 PM $0.0894
-0.06%
$3.87 billion $80.49 million
Apr 1, 4 PM $0.0895
-0.15%
$3.88 billion $85.89 million
Apr 1, 3 PM $0.0896
-0.23%
$3.88 billion $90.97 million
Apr 1, 2 PM $0.0898
+0.15%
$3.89 billion $97.87 million
Apr 1, 1 PM $0.0897
-0.85%
$3.88 billion $99.61 million
Apr 1, 12 PM $0.0905
+0.26%
$3.92 billion $100.24 million
Apr 1, 11 AM $0.0902
+0.18%
$3.91 billion $97.74 million
Apr 1, 10 AM $0.0901
+0.53%
$3.9 billion $99.14 million
Apr 1, 9 AM $0.0896
-0.22%
$3.88 billion $98.49 million
Apr 1, 8 AM $0.0898
-0.22%
$3.89 billion $100.91 million
Apr 1, 7 AM $0.09
-0.60%
$3.9 billion $101.3 million
Apr 1, 6 AM $0.0905
+0.10%
$3.92 billion $101.44 million
Apr 1, 5 AM $0.0904
+0.59%
$3.92 billion $99.22 million
Apr 1, 4 AM $0.0899
+1.24%
$3.89 billion $98.15 million
Apr 1, 3 AM $0.0888
+1.02%
$3.85 billion $95.53 million
Apr 1, 2 AM $0.0879
-0.48%
$3.81 billion $94.73 million
Apr 1, 1 AM $0.0883
+0.03%
$3.82 billion $94.57 million
Apr 1, 12 AM $0.0883
+0.76%
$3.82 billion $92.43 million
Mar 31, 11 PM $0.0876
+0.53%
$3.79 billion $91.06 million
Mar 31, 10 PM $0.0872
-0.68%
$3.77 billion $91.1 million
Mar 31, 9 PM $0.0878
-0.23%
$3.8 billion $90.2 million
Mar 31, 8 PM $0.088
+0.60%
$3.81 billion $90.71 million
Mar 31, 7 PM $0.0874
+0.21%
$3.79 billion $87.37 million
Mar 31, 6 PM $0.0872
+0.59%
$3.78 billion $85.99 million
Mar 31, 5 PM $0.0867
+1.33%
$3.76 billion $85 million
Mar 31, 4 PM $0.0856
+1.99%
$3.71 billion $78.91 million
Mar 31, 3 PM $0.0839
-1.11%
$3.63 billion $72.59 million
Mar 31, 2 PM $0.0849
-0.94%
$3.67 billion $67.11 million
Mar 31, 1 PM $0.0856
+0.59%
$3.71 billion $67.27 million
Mar 31, 12 PM $0.0851
+0.03%
$3.69 billion $65.52 million
Mar 31, 11 AM $0.0851
+0.25%
$3.69 billion $64.47 million
Mar 31, 10 AM $0.0849
-0.08%
$3.68 billion $63.57 million