Hedera HBAR
$0,1055-0,00 (-0,87 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,11 | +0,72 % | $0,10 | $0,11 | $0,10 | 267,22M |
| 2026-09-30 | $0,10 | +2,33 % | $0,10 | $0,11 | $0,10 | 299,28M |
| 2026-09-29 | $0,10 | -16,05 % | $0,12 | $0,12 | $0,10 | 538,66M |
| 2026-09-28 | $0,12 | +27,05 % | $0,10 | $0,13 | $0,09 | 1,30B |
| 2026-09-27 | $0,10 | +2,54 % | $0,09 | $0,10 | $0,09 | 90,76M |
| 2026-09-26 | $0,09 | -2,02 % | $0,10 | $0,10 | $0,09 | 66,60M |
| 2026-09-25 | $0,10 | +2,61 % | $0,09 | $0,10 | $0,09 | 132,10M |
| 2026-09-24 | $0,09 | +2,89 % | $0,09 | $0,09 | $0,09 | 109,86M |
| 2026-09-23 | $0,09 | -8,64 % | $0,10 | $0,10 | $0,09 | 168,92M |
| 2026-09-22 | $0,10 | +6,22 % | $0,09 | $0,10 | $0,09 | 241,13M |
| 2026-09-21 | $0,09 | +7,71 % | $0,09 | $0,09 | $0,09 | 194,39M |
| 2026-09-20 | $0,09 | +6,25 % | $0,08 | $0,09 | $0,08 | 227,05M |
| 2026-09-19 | $0,08 | +2,93 % | $0,08 | $0,08 | $0,08 | 100,50M |
| 2026-09-18 | $0,08 | +6,04 % | $0,07 | $0,08 | $0,07 | 85,67M |
| 2026-09-17 | $0,07 | +0,99 % | $0,07 | $0,08 | $0,07 | 56,76M |
| 2026-09-16 | $0,07 | -0,51 % | $0,07 | $0,07 | $0,07 | 57,15M |
| 2026-09-15 | $0,07 | -4,44 % | $0,08 | $0,08 | $0,07 | 92,53M |
| 2026-09-14 | $0,08 | +3,53 % | $0,08 | $0,08 | $0,08 | 49,12M |
| 2026-09-13 | $0,08 | +0,48 % | $0,07 | $0,08 | $0,07 | 35,68M |
| 2026-09-12 | $0,07 | +0,41 % | $0,07 | $0,08 | $0,07 | 19,89M |
| 2026-09-11 | $0,07 | -0,57 % | $0,07 | $0,08 | $0,07 | 51,29M |
| 2026-09-10 | $0,07 | -2,26 % | $0,08 | $0,08 | $0,07 | 38,35M |
| 2026-09-09 | $0,08 | -3,18 % | $0,08 | $0,08 | $0,08 | 58,81M |
| 2026-09-08 | $0,08 | -3,50 % | $0,08 | $0,08 | $0,08 | 54,68M |
| 2026-09-07 | $0,08 | +0,46 % | $0,08 | $0,08 | $0,08 | 74,91M |
| 2026-09-06 | $0,08 | +1,68 % | $0,08 | $0,08 | $0,08 | 42,87M |
| 2026-09-05 | $0,08 | +2,45 % | $0,08 | $0,08 | $0,08 | 45,47M |
| 2026-09-04 | $0,08 | -1,23 % | $0,08 | $0,08 | $0,08 | 52,03M |
| 2026-09-03 | $0,08 | +6,33 % | $0,07 | $0,08 | $0,07 | 68,70M |
| 2026-09-02 | $0,07 | +0,66 % | $0,07 | $0,07 | $0,07 | 32,91M |
| 2026-09-01 | $0,07 | +0,64 % | $0,07 | $0,08 | $0,07 | 49,92M |
| 2026-08-31 | $0,07 | +0,22 % | $0,07 | $0,07 | $0,07 | 41,71M |
| 2026-08-30 | $0,07 | -2,74 % | $0,08 | $0,08 | $0,07 | 42,18M |
| 2026-08-29 | $0,08 | -0,79 % | $0,08 | $0,08 | $0,07 | 24,98M |
| 2026-08-28 | $0,08 | -3,37 % | $0,08 | $0,08 | $0,07 | 77,34M |
| 2026-08-27 | $0,08 | +0,18 % | $0,08 | $0,08 | $0,08 | 48,02M |
| 2026-08-26 | $0,08 | +1,11 % | $0,08 | $0,08 | $0,08 | 59,08M |
| 2026-08-25 | $0,08 | -1,78 % | $0,08 | $0,08 | $0,08 | 122,56M |
| 2026-08-24 | $0,08 | -0,91 % | $0,08 | $0,08 | $0,08 | 112,52M |
| 2026-08-23 | $0,08 | +3,02 % | $0,08 | $0,08 | $0,08 | 93,91M |
| 2026-08-22 | $0,08 | -2,79 % | $0,08 | $0,09 | $0,08 | 190,91M |
| 2026-08-21 | $0,08 | +8,59 % | $0,07 | $0,08 | $0,07 | 151,25M |
| 2026-08-20 | $0,07 | +4,06 % | $0,07 | $0,07 | $0,07 | 92,14M |
| 2026-08-19 | $0,07 | +4,92 % | $0,07 | $0,07 | $0,07 | 69,17M |
| 2026-08-18 | $0,07 | +2,02 % | $0,07 | $0,07 | $0,07 | 29,26M |
| 2026-08-17 | $0,07 | +2,09 % | $0,06 | $0,07 | $0,06 | 31,78M |
| 2026-08-16 | $0,06 | -1,24 % | $0,07 | $0,07 | $0,06 | 18,19M |
| 2026-08-15 | $0,07 | -0,59 % | $0,07 | $0,07 | $0,07 | 17,16M |
| 2026-08-14 | $0,07 | +0,52 % | $0,07 | $0,07 | $0,06 | 27,75M |
| 2026-08-13 | $0,07 | -0,76 % | $0,07 | $0,07 | $0,07 | 27,12M |
| 2026-08-12 | $0,07 | -0,63 % | $0,07 | $0,07 | $0,07 | 21,39M |
| 2026-08-11 | $0,07 | -1,83 % | $0,07 | $0,07 | $0,07 | 35,59M |
| 2026-08-10 | $0,07 | -1,41 % | $0,07 | $0,07 | $0,07 | 25,70M |
| 2026-08-09 | $0,07 | -0,57 % | $0,07 | $0,07 | $0,07 | 23,27M |
| 2026-08-08 | $0,07 | +1,34 % | $0,07 | $0,07 | $0,07 | 24,11M |
| 2026-08-07 | $0,07 | -0,17 % | $0,07 | $0,07 | $0,07 | 28,60M |
| 2026-08-06 | $0,07 | -1,27 % | $0,07 | $0,07 | $0,07 | 31,48M |
| 2026-08-05 | $0,07 | -0,47 % | $0,07 | $0,07 | $0,07 | 27,48M |
| 2026-08-04 | $0,07 | -1,51 % | $0,07 | $0,07 | $0,07 | 42,74M |
| 2026-08-03 | $0,07 | +0,70 % | $0,07 | $0,07 | $0,07 | 34,73M |
| 2026-08-02 | $0,07 | +1,29 % | $0,07 | $0,07 | $0,07 | 31,36M |
| 2026-08-01 | $0,07 | +0,56 % | $0,07 | $0,07 | $0,07 | 31,00M |
| 2026-07-31 | $0,07 | +0,37 % | $0,07 | $0,07 | $0,07 | 29,80M |
| 2026-07-30 | $0,07 | +0,89 % | $0,07 | $0,07 | $0,07 | 26,03M |
| 2026-07-29 | $0,07 | -0,77 % | $0,07 | $0,07 | $0,07 | 31,68M |
| 2026-07-28 | $0,07 | +0,35 % | $0,07 | $0,07 | $0,07 | 42,13M |
| 2026-07-27 | $0,07 | -2,88 % | $0,07 | $0,07 | $0,07 | 37,29M |
| 2026-07-26 | $0,07 | -1,03 % | $0,07 | $0,07 | $0,07 | 31,40M |
| 2026-07-25 | $0,07 | +0,21 % | $0,07 | $0,07 | $0,07 | 32,64M |
| 2026-07-24 | $0,07 | -0,59 % | $0,07 | $0,07 | $0,07 | 46,61M |
| 2026-07-23 | $0,07 | -2,25 % | $0,07 | $0,07 | $0,07 | 69,90M |
| 2026-07-22 | $0,07 | +4,72 % | $0,07 | $0,07 | $0,07 | 84,07M |
| 2026-07-21 | $0,07 | +4,22 % | $0,07 | $0,07 | $0,07 | 68,40M |
| 2026-07-20 | $0,07 | +0,35 % | $0,07 | $0,07 | $0,07 | 42,78M |
| 2026-07-19 | $0,07 | -0,88 % | $0,07 | $0,07 | $0,07 | 34,76M |
| 2026-07-18 | $0,07 | +1,78 % | $0,07 | $0,07 | $0,07 | 30,19M |
| 2026-07-17 | $0,07 | -1,03 % | $0,07 | $0,07 | $0,07 | 44,50M |
| 2026-07-16 | $0,07 | -1,97 % | $0,07 | $0,07 | $0,07 | 45,48M |
| 2026-07-15 | $0,07 | +0,88 % | $0,07 | $0,07 | $0,07 | 48,07M |
| 2026-07-14 | $0,07 | +1,13 % | $0,07 | $0,07 | $0,07 | 57,08M |
| 2026-07-13 | $0,07 | -1,48 % | $0,07 | $0,07 | $0,07 | 47,06M |
| 2026-07-12 | $0,07 | -1,44 % | $0,07 | $0,07 | $0,07 | 42,42M |
| 2026-07-11 | $0,07 | -2,48 % | $0,07 | $0,07 | $0,07 | 95,62M |
| 2026-07-10 | $0,07 | +0,56 % | $0,07 | $0,07 | $0,07 | 41,43M |
| 2026-07-09 | $0,07 | +1,02 % | $0,07 | $0,07 | $0,07 | 47,73M |
| 2026-07-08 | $0,07 | -2,51 % | $0,07 | $0,07 | $0,07 | 46,60M |
| 2026-07-07 | $0,07 | -3,06 % | $0,07 | $0,07 | $0,07 | 57,43M |
| 2026-07-06 | $0,07 | -3,82 % | $0,08 | $0,08 | $0,07 | 55,87M |
| 2026-07-05 | $0,08 | -1,42 % | $0,08 | $0,08 | $0,07 | 49,75M |
| 2026-07-04 | $0,08 | +5,38 % | $0,07 | $0,08 | $0,07 | 80,76M |