Hedera HBAR
$0,1055-0,00 (-%0,87)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |