Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Cryptocurrencies
DGFX
Hedera Hashgraph (DigiFinex:HBARUSDT)
Hedera Hashgraph (DigiFinex:HBARUSDT) Historical

HBARUSDT Hedera Hashgraph

0.108157

0.001558 (1.46%)

22:19:38 - Realtime Data

HBARUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.106599	0.000743	0.70%	0.10596	0.108799	0.10519	9,468,915.00
May 10 2024	0.105856	-0.004756	-4.30%	0.110799	0.112558	0.104999	16,319,096.00
May 09 2024	0.110612	0.004955	4.69%	0.10551	0.111698	0.105455	15,523,137.00
May 08 2024	0.105657	-0.002228	-2.07%	0.108393	0.110301	0.105171	15,485,819.00
May 07 2024	0.107885	-0.00611	-5.36%	0.113906	0.116418	0.107814	18,839,095.00
May 06 2024	0.113995	0.003824	3.47%	0.11007	0.12332	0.109863	51,443,669.00
May 05 2024	0.110171	0.001308	1.20%	0.10908	0.111299	0.105799	20,932,621.00
May 04 2024	0.108863	-0.003257	-2.90%	0.111945	0.112774	0.107799	24,609,869.00
May 03 2024	0.11212	0.011635	11.58%	0.101149	0.11571	0.098955	58,512,743.00
May 02 2024	0.100485	0.000589	0.59%	0.099599	0.101801	0.095282	34,080,588.00
May 01 2024	0.099896	0.005833	6.20%	0.093936	0.109258	0.090008	64,927,126.00
Apr 30 2024	0.094063	-0.009136	-8.85%	0.103742	0.10394	0.090749	36,581,605.00
Apr 29 2024	0.103199	-0.000233	-0.23%	0.103456	0.105716	0.100573	27,385,492.00
Apr 28 2024	0.103432	-0.003286	-3.08%	0.106882	0.108983	0.102983	23,517,424.00
Apr 27 2024	0.106718	-0.004301	-3.87%	0.11056	0.112101	0.104388	41,209,546.00
Apr 26 2024	0.111019	-0.008499	-7.11%	0.11864	0.123419	0.109651	59,729,848.00
Apr 25 2024	0.119518	-0.003377	-2.75%	0.123507	0.127301	0.109454	124,062,491.00
Apr 24 2024	0.122895	-0.032706	-21.02%	0.154403	0.181343	0.117799	441,755,159.00
Apr 23 2024	0.155601	0.065214	72.15%	0.090328	0.159301	0.087392	216,693,919.00
Apr 22 2024	0.090387	0.001579	1.78%	0.08859	0.093329	0.088521	12,742,868.00
Apr 21 2024	0.088808	0.002007	2.31%	0.08693	0.091334	0.085747	13,930,798.00
Apr 20 2024	0.086801	0.005983	7.40%	0.080249	0.087022	0.079456	11,178,268.00
Apr 19 2024	0.080818	-0.001459	-1.77%	0.082399	0.084199	0.076341	18,874,115.00
Apr 18 2024	0.082277	0.004119	5.27%	0.078243	0.082869	0.076532	13,990,259.00
Apr 17 2024	0.078158	-0.001743	-2.18%	0.080141	0.080817	0.075699	15,494,781.00
Apr 16 2024	0.079901	0.000414	0.52%	0.079531	0.081113	0.076284	17,961,226.00
Apr 15 2024	0.079487	-0.004026	-4.82%	0.083356	0.087998	0.077303	20,383,989.00
Apr 14 2024	0.083513	0.00452	5.72%	0.079195	0.083646	0.074199	27,965,728.00
Apr 13 2024	0.078993	-0.008606	-9.82%	0.087681	0.0878	0.067169	51,727,249.00
Apr 12 2024	0.087599	-0.0123	-12.31%	0.099554	0.101151	0.07802	37,934,002.00
Apr 11 2024	0.099899	-0.002222	-2.18%	0.102039	0.10296	0.098246	12,801,793.00
Apr 10 2024	0.102121	-0.001295	-1.25%	0.103128	0.104401	0.099749	12,230,756.00
Apr 09 2024	0.103416	-0.005996	-5.48%	0.109409	0.109698	0.103101	16,570,158.00
Apr 08 2024	0.109412	0.003533	3.34%	0.10558	0.110611	0.102441	17,217,242.00
Apr 07 2024	0.105879	-0.000314	-0.30%	0.106239	0.107573	0.10443	7,014,981.00
Apr 06 2024	0.106193	0.00141	1.35%	0.104964	0.106862	0.104188	6,353,618.00
Apr 05 2024	0.104783	-0.00044	-0.42%	0.104994	0.105372	0.100078	11,820,380.00
Apr 04 2024	0.105223	0.002602	2.54%	0.102983	0.10735	0.101277	13,316,385.00
Apr 03 2024	0.102621	-0.000854	-0.83%	0.10378	0.106999	0.100457	14,356,162.00
Apr 02 2024	0.103475	-0.006462	-5.88%	0.110059	0.110096	0.102475	18,363,370.00
Apr 01 2024	0.109937	-0.005787	-5.00%	0.11548	0.116601	0.106899	19,239,457.00
Mar 31 2024	0.115724	0.002303	2.03%	0.113199	0.119722	0.113001	12,769,418.00
Mar 30 2024	0.113421	-0.002742	-2.36%	0.116368	0.116513	0.112794	9,931,780.00
Mar 29 2024	0.116163	-0.000182	-0.16%	0.116269	0.117993	0.1125	13,290,435.00
Mar 28 2024	0.116345	0.002729	2.40%	0.113228	0.11751	0.111243	15,584,460.00
Mar 27 2024	0.113616	-0.006797	-5.64%	0.120064	0.121401	0.111999	25,983,034.00
Mar 26 2024	0.120413	0.003495	2.99%	0.11683	0.131607	0.116309	33,365,467.00
Mar 25 2024	0.116918	0.007242	6.60%	0.109773	0.11882	0.109505	17,506,986.00
Mar 24 2024	0.109676	0.002896	2.71%	0.107204	0.110399	0.105501	10,301,562.00
Mar 23 2024	0.10678	0.00048	0.45%	0.105984	0.109906	0.104928	9,128,938.00
Mar 22 2024	0.1063	-0.003726	-3.39%	0.109649	0.111999	0.103527	14,525,518.00
Mar 21 2024	0.110026	-0.001275	-1.15%	0.111264	0.113027	0.107699	19,042,623.00
Mar 20 2024	0.111301	0.0102	10.09%	0.101171	0.112323	0.098204	26,116,334.00
Mar 19 2024	0.101101	-0.010483	-9.39%	0.111921	0.113229	0.098899	44,218,832.00
Mar 18 2024	0.111584	-0.00478	-4.11%	0.115974	0.1168	0.108485	22,093,106.00
Mar 17 2024	0.116364	0.005665	5.12%	0.110949	0.119831	0.106799	17,369,436.00
Mar 16 2024	0.110699	-0.010393	-8.58%	0.121295	0.124667	0.108379	23,954,091.00
Mar 15 2024	0.121092	-0.00581	-4.58%	0.127494	0.127563	0.110514	33,000,610.00
Mar 14 2024	0.126902	-0.005578	-4.21%	0.132373	0.132699	0.119999	22,523,199.00
Mar 13 2024	0.13248	-0.000321	-0.24%	0.132685	0.140701	0.12916	35,017,375.00
Mar 12 2024	0.132801	0.000253	0.19%	0.132325	0.133409	0.122199	31,003,590.00
Mar 11 2024	0.132548	0.006929	5.52%	0.125576	0.132879	0.120382	27,610,256.00
Mar 10 2024	0.125619	-0.004699	-3.61%	0.13025	0.132723	0.122997	18,317,184.00
Mar 09 2024	0.130318	0.000011	0.01%	0.130274	0.131661	0.128449	14,565,564.00
Mar 08 2024	0.130307	-0.003521	-2.63%	0.134001	0.134708	0.123899	33,216,981.00
Mar 07 2024	0.133828	0.007926	6.30%	0.126101	0.139435	0.124613	46,791,085.00
Mar 06 2024	0.125902	0.013774	12.28%	0.111736	0.126351	0.108276	42,987,369.00
Mar 05 2024	0.112128	-0.005424	-4.61%	0.116701	0.127801	0.094602	94,433,936.00
Mar 04 2024	0.117552	0.005051	4.49%	0.112401	0.119624	0.111515	41,017,647.00
Mar 03 2024	0.112501	-0.002896	-2.51%	0.115154	0.11549	0.108351	25,400,444.00
Mar 02 2024	0.115397	-0.000683	-0.59%	0.115991	0.120445	0.112373	34,077,647.00
Mar 01 2024	0.11608	0.001972	1.73%	0.114052	0.117656	0.11338	23,782,536.00
Feb 29 2024	0.114108	0.000775	0.68%	0.112916	0.123916	0.110099	48,249,884.00
Feb 28 2024	0.113333	0.005234	4.84%	0.108258	0.118605	0.104299	62,077,600.00
Feb 27 2024	0.108099	-0.003452	-3.09%	0.111696	0.113001	0.107027	27,213,372.00
Feb 26 2024	0.111551	0.002192	2.00%	0.109257	0.1137	0.103362	30,187,131.00
Feb 25 2024	0.109359	-0.000585	-0.53%	0.109534	0.111814	0.106499	18,318,435.00
Feb 24 2024	0.109944	0.000143	0.13%	0.109652	0.111326	0.106299	22,494,678.00
Feb 23 2024	0.109801	-0.006471	-5.57%	0.117301	0.117311	0.107299	45,027,269.00
Feb 22 2024	0.116272	0.011773	11.27%	0.104522	0.119748	0.100224	66,975,361.00
Feb 21 2024	0.104499	-0.003338	-3.10%	0.107499	0.112018	0.099899	60,436,015.00
Feb 20 2024	0.107837	-0.002564	-2.32%	0.111415	0.113501	0.101199	95,603,419.00
Feb 19 2024	0.110401	0.020701	23.08%	0.089802	0.117701	0.089501	135,066,654.00
Feb 18 2024	0.0897	0.006285	7.53%	0.083366	0.092009	0.0833	29,763,411.00
Feb 17 2024	0.083415	-0.002086	-2.44%	0.085107	0.085813	0.081501	13,920,525.00
Feb 16 2024	0.085501	0.002902	3.51%	0.082609	0.085839	0.082324	22,915,225.00
Feb 15 2024	0.082599	0.00019	0.23%	0.082271	0.084355	0.081394	21,672,356.00
Feb 14 2024	0.082409	0.001008	1.24%	0.081399	0.084409	0.080355	19,365,413.00
Feb 13 2024	0.081401	0.001676	2.10%	0.0799	0.082101	0.078287	21,052,717.00
Feb 12 2024	0.079725	0.001524	1.95%	0.078432	0.0803	0.076299	12,816,868.00
Feb 11 2024	0.078201	-0.000681	-0.86%	0.079193	0.0799	0.077596	9,884,908.00
Feb 10 2024	0.078882	-0.000609	-0.77%	0.079292	0.0802	0.077383	10,920,990.00

Hedera Hashgraph

Delayed Upgrade Clock