Hedera Historical Data

HBAR Page 80
Download
Date Close Price change Market cap Trading volume
Mar 25, 6 AM $0.0951
+0.54%
$4.12 billion $77.21 million
Mar 25, 5 AM $0.0946
-0.02%
$4.1 billion $78.87 million
Mar 25, 4 AM $0.0946
+0.39%
$4.1 billion $77.6 million
Mar 25, 3 AM $0.0943
+0.09%
$4.08 billion $77.41 million
Mar 25, 2 AM $0.0942
-0.46%
$4.08 billion $77.55 million
Mar 25, 1 AM $0.0946
+0.18%
$4.1 billion $79.61 million
Mar 25, 12 AM $0.0945
+0.28%
$4.09 billion $80.36 million
Mar 24, 11 PM $0.0942
+0.34%
$4.08 billion $81.06 million
Mar 24, 10 PM $0.0939
-0.08%
$4.07 billion $81.15 million
Mar 24, 9 PM $0.094
+0.24%
$4.07 billion $81.98 million
Mar 24, 8 PM $0.0937
+1.44%
$4.06 billion $81.98 million
Mar 24, 7 PM $0.0924
+0.20%
$4 billion $79.19 million
Mar 24, 6 PM $0.0922
+0.27%
$3.99 billion $81.2 million
Mar 24, 5 PM $0.092
-0.42%
$3.98 billion $82.54 million
Mar 24, 4 PM $0.0924
-0.37%
$4 billion $82.28 million
Mar 24, 3 PM $0.0927
-0.17%
$4.01 billion $87.91 million
Mar 24, 2 PM $0.0929
-0.19%
$4.02 billion $94.59 million
Mar 24, 1 PM $0.0931
-0.76%
$4.03 billion $101.15 million
Mar 24, 12 PM $0.0938
-0.10%
$4.06 billion $102.43 million
Mar 24, 11 AM $0.0939
+0.00%
$4.06 billion $107.03 million
Mar 24, 10 AM $0.0939
-0.48%
$4.06 billion $133.98 million
Mar 24, 9 AM $0.0943
-0.08%
$4.08 billion $133.38 million
Mar 24, 8 AM $0.0944
+0.28%
$4.09 billion $132.12 million
Mar 24, 7 AM $0.0941
+1.53%
$4.08 billion $130.31 million
Mar 24, 6 AM $0.0927
+0.01%
$4.01 billion $126.72 million
Mar 24, 5 AM $0.0927
-0.10%
$4.01 billion $124.34 million
Mar 24, 4 AM $0.0928
-0.30%
$4.02 billion $123.88 million
Mar 24, 3 AM $0.0931
+0.52%
$4.03 billion $124.15 million
Mar 24, 2 AM $0.0926
+0.45%
$4.01 billion $123.01 million
Mar 24, 1 AM $0.0922
-0.35%
$3.99 billion $121.19 million
Mar 24, 12 AM $0.0925
-0.78%
$4 billion $119.92 million
Mar 23, 11 PM $0.0932
-0.18%
$4.04 billion $119.09 million
Mar 23, 10 PM $0.0934
-0.34%
$4.04 billion $119.13 million
Mar 23, 9 PM $0.0937
+0.31%
$4.06 billion $122.63 million
Mar 23, 8 PM $0.0934
+0.64%
$4.04 billion $127.93 million
Mar 23, 7 PM $0.0928
+0.12%
$4.02 billion $127.91 million
Mar 23, 6 PM $0.0927
+0.19%
$4.01 billion $127.04 million
Mar 23, 5 PM $0.0925
+0.06%
$4.01 billion $125.56 million
Mar 23, 4 PM $0.0925
-0.64%
$4 billion $123.29 million
Mar 23, 3 PM $0.0931
-1.96%
$4.03 billion $117.34 million
Mar 23, 2 PM $0.0949
+1.06%
$4.11 billion $112.95 million
Mar 23, 1 PM $0.0939
+1.23%
$4.07 billion $103.38 million
Mar 23, 12 PM $0.0928
+0.59%
$4.02 billion $99.5 million
Mar 23, 11 AM $0.0922
+2.68%
$3.99 billion $94.6 million
Mar 23, 10 AM $0.0898
+0.13%
$3.89 billion $66.52 million
Mar 23, 9 AM $0.0897
+0.54%
$3.89 billion $67.31 million
Mar 23, 8 AM $0.0892
-0.05%
$3.86 billion $67.51 million
Mar 23, 7 AM $0.0893
-0.12%
$3.87 billion $69.58 million
Mar 23, 6 AM $0.0894
-1.32%
$3.87 billion $68.59 million
Mar 23, 5 AM $0.0906
+0.14%
$3.92 billion $67.27 million