U.S. markets close in 20 minutes

Hedera USD (HBAR-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.113946+0.015303 (+15.51%)
A partir del 07:38PM UTC. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.1003990.1139460.0993280.1139460.113946277,680,480
02 may 20240.0997580.1012890.0952550.1004020.100402164,043,347
01 may 20240.0936640.1082620.0902660.0997580.099758312,194,797
30 abr 20240.1032560.1038900.0910570.0936640.093664196,344,120
29 abr 20240.1035320.1052490.1008190.1032540.103254169,176,012
28 abr 20240.1064810.1087180.1030810.1035280.103528122,208,959
27 abr 20240.1109190.1117470.1044890.1064810.106481187,941,885
26 abr 20240.1196730.1225160.1098200.1109190.110919339,862,958
25 abr 20240.1246170.1268920.1096140.1196730.119673713,802,846
24 abr 20240.1564920.1805500.1179940.1246130.1246132,840,379,076
23 abr 20240.0904120.1582290.0875280.1564920.1564921,155,873,956
22 abr 20240.0887770.0932740.0886700.0904120.09041246,440,219
21 abr 20240.0868980.0913370.0859510.0887770.08877750,423,620
20 abr 20240.0805040.0870520.0795890.0868980.08689839,367,584
19 abr 20240.0823020.0841490.0764540.0805040.08050462,633,416
18 abr 20240.0781130.0827960.0766120.0823020.08230247,237,073
17 abr 20240.0798900.0807030.0758850.0781130.07811348,474,786
16 abr 20240.0795300.0810920.0766030.0798900.07989063,409,998
15 abr 20240.0836110.0878830.0775470.0795300.07953080,802,842
14 abr 20240.0788640.0836890.0744040.0836110.083611109,814,169
13 abr 20240.0877110.0877360.0691810.0788640.078864161,428,389
12 abr 20240.0999150.1010370.0786350.0877110.087711125,235,138
11 abr 20240.1023170.1028960.0983420.0999150.09991550,830,287
10 abr 20240.1034190.1042710.0987130.1023170.10231763,486,799
09 abr 20240.1094900.1095890.1031830.1034150.10341566,319,318
08 abr 20240.1058580.1104220.1025110.1094900.10949076,819,902
07 abr 20240.1060070.1075160.1045220.1058580.10585831,222,466
06 abr 20240.1046230.1068220.1044380.1060070.10600729,113,427
05 abr 20240.1051860.1053130.1002050.1046230.10462347,459,422
04 abr 20240.1027170.1072990.1014200.1051860.10518655,310,427
03 abr 20240.1036020.1068880.1006450.1027170.10271758,907,336
02 abr 20240.1099870.1099950.1025720.1036020.10360273,149,221
01 abr 20240.1157280.1164650.1070470.1099870.10998775,335,902
31 mar 20240.1136190.1193040.1131380.1157280.11572859,165,464
30 mar 20240.1160990.1164580.1129330.1136190.11361944,790,919
29 mar 20240.1161960.1177430.1126480.1160990.11609954,339,428
28 mar 20240.1137340.1174630.1113560.1161960.11619664,238,270
27 mar 20240.1203300.1213820.1122980.1137340.113734108,853,536
26 mar 20240.1171470.1302460.1169380.1203300.120330163,477,891
25 mar 20240.1098630.1188010.1096720.1171470.11714773,527,794
24 mar 20240.1066200.1103690.1056530.1098630.10986342,264,551
23 mar 20240.1064050.1099180.1051570.1066200.10662040,999,660
22 mar 20240.1099860.1119470.1036540.1064050.10640556,321,286
21 mar 20240.1113810.1130390.1077580.1099860.10998675,783,018
20 mar 20240.1012990.1121550.0984630.1113810.111381100,836,589
19 mar 20240.1118720.1132080.0989860.1013060.101306138,933,767
18 mar 20240.1163650.1163800.1085630.1118730.11187388,060,690
17 mar 20240.1108120.1197250.1072140.1163650.11636582,035,481
16 mar 20240.1202620.1245390.1085710.1108120.110812103,749,057
15 mar 20240.1269740.1273320.1115940.1202620.120262138,709,065
14 mar 20240.1326150.1326480.1205020.1269740.126974112,415,518
13 mar 20240.1331770.1384540.1291850.1326150.132615183,055,451
12 mar 20240.1326840.1334270.1233100.1331770.133177130,875,588
11 mar 20240.1259370.1328160.1214990.1326840.132684127,219,480
10 mar 20240.1307630.1329980.1232950.1259380.12593887,908,222
09 mar 20240.1307160.1319100.1288790.1307630.13076366,720,689
08 mar 20240.1339450.1349020.1248030.1307160.130716150,547,825
07 mar 20240.1258180.1386910.1250300.1339470.133947215,454,678
06 mar 20240.1117410.1262540.1085290.1258180.125818187,871,054
05 mar 20240.1173470.1274910.0970940.1117430.111743396,026,382
04 mar 20240.1129910.1195970.1116630.1173580.117358169,643,952
03 mar 20240.1154510.1154510.1094190.1130030.11300399,536,149
02 mar 20240.1167710.1204380.1125930.1154460.115446136,137,952
01 mar 20240.1144300.1176550.1134770.1167730.11677396,742,447
29 feb 20240.1134990.1238400.1102930.1144890.114489197,803,956
28 feb 20240.1082300.1182740.1059550.1135180.113518250,291,945
27 feb 20240.1116170.1129890.1075060.1082370.108237106,760,494
26 feb 20240.1092430.1136460.1034790.1116180.111618121,769,992
25 feb 20240.1100930.1117410.1065980.1092320.10923275,334,362
24 feb 20240.1093820.1111970.1063950.1100950.11009594,164,241
23 feb 20240.1160900.1163420.1076010.1094100.109410183,568,992
22 feb 20240.1045720.1195170.1003570.1161060.116106285,300,995
21 feb 20240.1074450.1118800.1001160.1045580.104558276,216,269
20 feb 20240.1119940.1131130.1016500.1074590.107459401,021,657
19 feb 20240.0897530.1172590.0897150.1119940.111994551,527,663
18 feb 20240.0834980.0917920.0834980.0897470.089747108,918,970
17 feb 20240.0856240.0858160.0816410.0834970.08349747,829,670
16 feb 20240.0828680.0858460.0824980.0856500.08565069,334,178
15 feb 20240.0825050.0843500.0815780.0828670.08286766,089,133
14 feb 20240.0815010.0843110.0804310.0825060.08250663,987,011
13 feb 20240.0797470.0820900.0784670.0815140.08151468,259,664
12 feb 20240.0783030.0802850.0763710.0797480.07974840,956,664
11 feb 20240.0789400.0797770.0776880.0782920.07829234,456,018
10 feb 20240.0794610.0802240.0774660.0789400.07894037,388,533
09 feb 20240.0760190.0796750.0755570.0794610.07946167,470,213
08 feb 20240.0758900.0783360.0755980.0760130.07601371,983,362
07 feb 20240.0749710.0768010.0708470.0758860.075886101,708,881
06 feb 20240.0694250.0768180.0690960.0749330.074933175,360,630
05 feb 20240.0684060.0706980.0675460.0694290.06942929,117,774
04 feb 20240.0693040.0696040.0681890.0684110.06841123,223,312
03 feb 20240.0692000.0700310.0685080.0692920.06929224,995,892
02 feb 20240.0702350.0709180.0682760.0691920.06919247,522,187
01 feb 20240.0695330.0702780.0682980.0702290.07022943,436,241
31 ene 20240.0729110.0730180.0689300.0695410.06954156,542,228
30 ene 20240.0744100.0751370.0726940.0729360.07293640,920,961
29 ene 20240.0733600.0745660.0714140.0744100.07441034,057,044
28 ene 20240.0744200.0759960.0727490.0733560.07335631,198,354
27 ene 20240.0745040.0753240.0737440.0744370.07443723,244,219
26 ene 20240.0713130.0747360.0705050.0745370.07453733,431,485
25 ene 20240.0722590.0724380.0698810.0713350.07133529,534,319
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...