ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.00%
US Tech 100
18,244.00
0.07%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36586
0.13%
Bitcoin
70,063.22
-0.10%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. CRTO
  5. Hedera Hashgraph (Crypto.com:HBARUSDT)

  6. Hedera Hashgraph (Crypto.com:HBARUSDT) Historical

HBARUSDT Hedera Hashgraph

0.115141
0.00 (0.00%)
06:33:53 - Realtime Data

HBARUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.115034 0.004033 3.63% 0.117249 0.118757 0.113675 2,933,127.00
May 20 2024 0.111001 0.00 0.00% 0.111001 0.111001 0.111001 0.00
May 19 2024 0.111001 -0.003539 -3.09% 0.114348 0.11537 0.10976 1,592,618.00
May 18 2024 0.11454 -0.000292 -0.25% 0.115012 0.116479 0.112762 2,375,542.00
May 17 2024 0.114832 0.002497 2.22% 0.11206 0.120183 0.111768 3,990,330.00
May 16 2024 0.112335 0.001412 1.27% 0.111129 0.112419 0.107751 2,329,131.00
May 15 2024 0.110923 0.005693 5.41% 0.105891 0.112835 0.104512 2,355,515.00
May 14 2024 0.10523 -0.002295 -2.13% 0.107078 0.110287 0.105006 2,102,877.00
May 13 2024 0.107525 -0.001054 -0.97% 0.108678 0.110881 0.102459 2,100,965.00
May 12 2024 0.108579 0.002 1.88% 0.10651 0.111947 0.106439 1,225,766.00
May 11 2024 0.106579 0.000932 0.88% 0.106048 0.108799 0.105261 1,223,733.00
May 10 2024 0.105647 -0.004966 -4.49% 0.110018 0.112386 0.105192 2,385,718.00
May 09 2024 0.110613 -0.002704 -2.39% 0.106079 0.111644 0.105956 2,258,755.00
May 08 2024 0.113317 0.00 0.00% 0.113317 0.113317 0.113317 0.00
May 07 2024 0.113317 -0.002029 -1.76% 0.11233 0.113548 0.11231 49,496.00
May 06 2024 0.115346 0.004934 4.47% 0.115741 0.115741 0.115318 10,220.00
May 05 2024 0.110412 0.007264 7.04% 0.108733 0.110484 0.108533 4,555.00
May 04 2024 0.103148 0.00 0.00% 0.103148 0.103148 0.103148 0.00
May 03 2024 0.103148 0.001302 1.28% 0.103112 0.103235 0.103112 337.00
May 02 2024 0.101846 0.00 0.00% 0.101846 0.101846 0.101846 0.00
May 01 2024 0.101846 0.00028 0.28% 0.093494 0.105187 0.09344 130,326.00
Apr 30 2024 0.101566 -0.000508 -0.50% 0.101373 0.101566 0.10136 12.00
Apr 29 2024 0.102074 -0.00396 -3.73% 0.102164 0.102164 0.102074 75.00
Apr 28 2024 0.106034 -0.004897 -4.41% 0.106182 0.106182 0.105957 6,810.00
Apr 27 2024 0.110931 -0.000942 -0.84% 0.111678 0.111678 0.110931 4,871.00
Apr 26 2024 0.111873 -0.008031 -6.70% 0.118735 0.118735 0.111148 28,313.00
Apr 25 2024 0.119904 0.032248 36.79% 0.122525 0.123886 0.118105 203,852.00
Apr 24 2024 0.087656 0.00 0.00% 0.087656 0.087656 0.087656 0.00
Apr 23 2024 0.087656 0.00555 6.76% 0.087668 0.087676 0.087656 457.00
Apr 22 2024 0.082106 0.00 0.00% 0.082106 0.082106 0.082106 0.00
Apr 21 2024 0.082106 0.00 0.00% 0.082106 0.082106 0.082106 0.00
Apr 20 2024 0.082106 0.00 0.00% 0.082106 0.082106 0.082106 0.00
Apr 19 2024 0.082106 -0.000353 -0.43% 0.081622 0.08261 0.081622 4,612.00
Apr 18 2024 0.082459 0.002038 2.53% 0.078628 0.082518 0.078595 1,412.00
Apr 17 2024 0.080421 0.00 0.00% 0.080421 0.080421 0.080421 0.00
Apr 16 2024 0.080421 -0.00106 -1.30% 0.080056 0.080421 0.07755 290,258.00
Apr 15 2024 0.081481 -0.004443 -5.17% 0.082471 0.082853 0.081324 50,848.00
Apr 14 2024 0.085924 0.00 0.00% 0.085924 0.085924 0.085924 0.00
Apr 13 2024 0.085924 -0.013848 -13.88% 0.086 0.086013 0.085924 59,678.00
Apr 12 2024 0.099772 0.00 0.00% 0.099772 0.099772 0.099772 0.00
Apr 11 2024 0.099772 -0.001744 -1.72% 0.099279 0.099777 0.099237 8,164.00
Apr 10 2024 0.101516 -0.003399 -3.24% 0.103082 0.103197 0.100702 76,660.00
Apr 09 2024 0.104915 -0.004766 -4.35% 0.105049 0.105059 0.104785 269.00
Apr 08 2024 0.109681 0.003867 3.65% 0.109648 0.109681 0.109602 654.00
Apr 07 2024 0.105814 0.000593 0.56% 0.107364 0.107519 0.104663 207,288.00
Apr 06 2024 0.105221 0.001419 1.37% 0.105196 0.105241 0.105155 7.00
Apr 05 2024 0.103802 0.00 0.00% 0.103802 0.103802 0.103802 0.00
Apr 04 2024 0.103802 -0.000097 -0.09% 0.104263 0.107087 0.103646 18,924.00
Apr 03 2024 0.103899 -0.000643 -0.62% 0.105229 0.105366 0.103813 3,805.00
Apr 02 2024 0.104542 -0.011204 -9.68% 0.105719 0.105746 0.104128 2,714.00
Apr 01 2024 0.115746 0.00 0.00% 0.115746 0.115746 0.115746 0.00
Mar 31 2024 0.115746 0.00 0.00% 0.115746 0.115746 0.115746 0.00
Mar 30 2024 0.115746 0.002413 2.13% 0.114987 0.115763 0.114845 9,787.00
Mar 29 2024 0.113333 -0.001102 -0.96% 0.114461 0.114806 0.113299 9,327.00
Mar 28 2024 0.114435 0.00 0.00% 0.114435 0.114435 0.114435 0.00
Mar 27 2024 0.114435 -0.007388 -6.06% 0.114092 0.114435 0.114036 126,464.00
Mar 26 2024 0.121823 0.004746 4.05% 0.123506 0.123586 0.121494 39,905.00
Mar 25 2024 0.117077 0.008798 8.13% 0.112575 0.117337 0.112526 18,860.00
Mar 24 2024 0.108279 0.000209 0.19% 0.108229 0.108292 0.108199 3,742.00
Mar 23 2024 0.10807 -0.00358 -3.21% 0.107379 0.108672 0.107037 35,774.00
Mar 22 2024 0.11165 0.00 0.00% 0.11165 0.11165 0.11165 0.00
Mar 21 2024 0.11165 0.005926 5.61% 0.1129 0.1129 0.11165 11.00
Mar 20 2024 0.105724 0.00042 0.40% 0.102093 0.105727 0.102093 5,404.00
Mar 19 2024 0.105304 -0.006722 -6.00% 0.103533 0.105304 0.103276 68,660.00
Mar 18 2024 0.112026 0.000177 0.16% 0.112454 0.112454 0.109115 95,908.00
Mar 17 2024 0.111849 -0.008943 -7.40% 0.111892 0.111943 0.111839 5,422.00
Mar 16 2024 0.120792 0.00388 3.32% 0.120309 0.120793 0.120309 11,666.00
Mar 15 2024 0.116912 -0.009933 -7.83% 0.112281 0.116953 0.112012 45,453.00
Mar 14 2024 0.126845 -0.005685 -4.29% 0.12908 0.129585 0.125563 7,496.00
Mar 13 2024 0.13253 0.00 0.00% 0.13253 0.13253 0.13253 0.00
Mar 12 2024 0.13253 0.005116 4.02% 0.131469 0.13253 0.131036 518.00
Mar 11 2024 0.127414 0.003462 2.79% 0.129958 0.130336 0.127373 3,840.00
Mar 10 2024 0.123952 -0.008877 -6.68% 0.124499 0.124499 0.123854 24,078.00
Mar 09 2024 0.132829 0.00 0.00% 0.132829 0.132829 0.132829 0.00
Mar 08 2024 0.132829 -0.001185 -0.88% 0.134107 0.13431 0.132829 440.00
Mar 07 2024 0.134014 0.008002 6.35% 0.129875 0.135508 0.129541 44,749.00
Mar 06 2024 0.126012 0.008771 7.48% 0.121892 0.126012 0.121767 192,643.00
Mar 05 2024 0.117241 0.00 0.00% 0.117241 0.117241 0.117241 0.00
Mar 04 2024 0.117241 0.00 0.00% 0.117241 0.117241 0.117241 0.00
Mar 03 2024 0.117241 0.00 0.00% 0.117241 0.117241 0.117241 0.00
Mar 02 2024 0.117241 0.002055 1.78% 0.117234 0.117241 0.117193 3.00
Mar 01 2024 0.115186 -0.003212 -2.71% 0.115082 0.115186 0.114958 28,897.00
Feb 29 2024 0.118398 0.004998 4.41% 0.11712 0.118667 0.116729 22,103.00
Feb 28 2024 0.1134 0.004652 4.28% 0.109621 0.113488 0.109177 33,876.00
Feb 27 2024 0.108748 -0.003375 -3.01% 0.107331 0.108807 0.107331 1,547.00
Feb 26 2024 0.112123 0.003772 3.48% 0.107691 0.112191 0.106244 104,873.00
Feb 25 2024 0.108351 0.00 0.00% 0.108351 0.108351 0.108351 0.00
Feb 24 2024 0.108351 0.00 0.00% 0.108351 0.108351 0.108351 0.00
Feb 23 2024 0.108351 -0.006655 -5.79% 0.113463 0.113529 0.108067 28,337.00
Feb 22 2024 0.115006 0.009599 9.11% 0.11489 0.115097 0.11489 18,522.00

Your Recent History

CRTO
HBARUSDT
Hedera Hashgraph
LSE
EUZ
Europa Metals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved