U.S. markets close in 2 hours 8 minutes

Hedera USD (HBAR-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.115223+0.002203 (+1.95%)
A partir del 05:50PM UTC. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.1175530.1185520.1142010.1152230.115223117,403,872
20 may 20240.1109630.1185210.1093830.1175740.117574100,218,374
19 may 20240.1146500.1153140.1098970.1109630.11096352,070,804
18 may 20240.1149300.1162000.1129770.1146500.11465072,527,204
17 may 20240.1123350.1200540.1118470.1149300.114930137,071,917
16 may 20240.1109960.1124320.1079570.1123350.11233577,874,466
15 may 20240.1052150.1127170.1045970.1109920.11099286,948,447
14 may 20240.1075410.1101010.1049820.1052150.10521585,706,386
13 may 20240.1085690.1107720.1025560.1075410.10754182,671,498
12 may 20240.1066270.1118720.1065560.1085690.10856958,490,795
11 may 20240.1057480.1086510.1052500.1066270.10662747,329,815
10 may 20240.1106500.1124600.1050560.1057480.10574876,528,937
09 may 20240.1061050.1115010.1058710.1106490.11064989,902,529
08 may 20240.1078900.1099240.1051890.1061050.10610579,169,098
07 may 20240.1140420.1161640.1078620.1078900.107890108,697,470
06 may 20240.1103210.1228230.1103080.1140420.114042307,182,209
05 may 20240.1088810.1112130.1060210.1103220.110322102,544,949
04 may 20240.1114370.1121710.1080020.1088810.108881122,945,581
03 may 20240.1004020.1155770.0992140.1114370.111437313,500,618
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
*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...