Search Login

Data History HBAR/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
16 May 2025 3266,0000000000 3281,0000000000 3374,0000000000 3251,0000000000 340763,3569201800
15 May 2025 3275,0000000000 3425,0000000000 3454,0000000000 3215,0000000000 1277254,1798328100
14 May 2025 3424,0000000000 3553,0000000000 3564,0000000000 3400,0000000000 748835,4629718600
13 May 2025 3553,0000000000 3567,0000000000 3574,0000000000 3311,0000000000 845121,4722181400
12 May 2025 3569,0000000000 3408,0000000000 3768,0000000000 3390,0000000000 2229102,2532183700
11 May 2025 3409,0000000000 3610,0000000000 3632,0000000000 3333,0000000000 696549,2728622700
10 May 2025 3613,0000000000 3326,0000000000 3613,0000000000 3300,0000000000 883960,5169117400
9 May 2025 3326,0000000000 3195,0000000000 3376,0000000000 3152,0000000000 921324,1137602200
8 May 2025 3187,0000000000 2897,0000000000 3225,0000000000 2880,0000000000 667875,0055093000 10,0103555402%
7 May 2025 2897,0000000000 2925,0000000000 2945,0000000000 2853,0000000000 332448,2452975200 -0,8894970920%
6 May 2025 2923,0000000000 2864,0000000000 2929,0000000000 2807,0000000000 184409,0994910400 1,6342141863%
5 May 2025 2876,0000000000 2926,0000000000 2945,0000000000 2846,0000000000 503039,5734171100 -1,9099590723%
4 May 2025 2932,0000000000 2987,0000000000 3047,0000000000 2919,0000000000 344056,7828402300 -2,0708082832%
3 May 2025 2994,0000000000 3091,0000000000 3091,0000000000 2980,0000000000 259162,2442788500 -3,2633279483%
2 May 2025 3095,0000000000 3096,0000000000 3140,0000000000 3052,0000000000 236587,8454378600 -0,0322997416%
1 May 2025 3096,0000000000 3040,0000000000 3192,0000000000 3032,0000000000 462534,4696861800 1,7082785808%
30 April 2025 3044,0000000000 3135,0000000000 3152,0000000000 2952,0000000000 608182,1149334600 -2,6543012472%
29 April 2025 3127,0000000000 3226,0000000000 3243,0000000000 3091,0000000000 431822,7251691900 -3,0688158710%
28 April 2025 3226,0000000000 3221,0000000000 3369,0000000000 3144,0000000000 722094,6470833500 0,3109452736%
27 April 2025 3216,0000000000 3235,0000000000 3279,0000000000 3140,0000000000 341118,5977307200 -0,9242144177%
26 April 2025 3246,0000000000 3248,0000000000 3348,0000000000 3211,0000000000 581463,6959246300 -0,0615763546%
25 April 2025 3248,0000000000 3170,0000000000 3402,0000000000 3109,0000000000 1063253,3305533300 2,7848101265%
24 April 2025 3160,0000000000 3051,0000000000 3188,0000000000 2959,0000000000 570159,1249808800 3,7426132632%
23 April 2025 3046,0000000000 3067,0000000000 3200,0000000000 2991,0000000000 943173,9653097600 -0,7170795306%
22 April 2025 3068,0000000000 2860,0000000000 3069,0000000000 2835,0000000000 587248,2259881600 7,3477956613%
21 April 2025 2858,0000000000 2801,0000000000 2924,0000000000 2801,0000000000 382696,9384498900 1,9985724482%
20 April 2025 2802,0000000000 2820,0000000000 2842,0000000000 2724,0000000000 278557,9341497700 -0,2846975088%
19 April 2025 2810,0000000000 2796,0000000000 2825,0000000000 2776,0000000000 322060,5362852000 0,5007153075%
18 April 2025 2796,0000000000 2756,0000000000 2815,0000000000 2731,0000000000 297610,8541026500 1,7467248908%
17 April 2025 2748,0000000000 2654,0000000000 2780,0000000000 2631,0000000000 419210,1798741800 3,5418236623%
16 April 2025 2654,0000000000 2653,0000000000 2709,0000000000 2602,0000000000 602734,7709679200 0,0376931775%
15 April 2025 2653,0000000000 2784,0000000000 2830,0000000000 2650,0000000000 472852,9368077900 -4,7054597701%
14 April 2025 2784,0000000000 2791,0000000000 2906,0000000000 2741,0000000000 521044,4079048500 -0,5003573981%
13 April 2025 2798,0000000000 2977,0000000000 2977,0000000000 2755,0000000000 842330,9707033800 -6,0443250503%
12 April 2025 2978,0000000000 2814,0000000000 2990,0000000000 2792,0000000000 730286,2371345700 5,6402979780%
11 April 2025 2819,0000000000 2843,0000000000 2976,0000000000 2784,0000000000 1304770,0410042500 -0,7743752199%
10 April 2025 2841,0000000000 2817,0000000000 3009,0000000000 2731,0000000000 1146164,6595901400 0,9236234458%
9 April 2025 2815,0000000000 2494,0000000000 2951,0000000000 2431,0000000000 1534691,8935836700 13,1430868167%
8 April 2025 2488,0000000000 2585,0000000000 2830,0000000000 2488,0000000000 1109029,7271360800 -3,4910783553%
7 April 2025 2578,0000000000 2371,0000000000 2609,0000000000 2130,0000000000 1510911,1171842600 8,6846543001%
6 April 2025 2372,0000000000 2690,0000000000 2706,0000000000 2302,0000000000 629266,5438056600 -11,8870728083%
5 April 2025 2692,0000000000 2728,0000000000 2745,0000000000 2647,0000000000 350726,5920697400 -1,2110091743%
4 April 2025 2725,0000000000 2736,0000000000 2795,0000000000 2640,0000000000 399596,1713719700 -0,4020467836%
3 April 2025 2736,0000000000 2711,0000000000 2800,0000000000 2587,0000000000 610373,1354744000 0,5882352941%
2 April 2025 2720,0000000000 2838,0000000000 2978,0000000000 2663,0000000000 590794,6763364000 -4,2253521126%
1 April 2025 2840,0000000000 2724,0000000000 2943,0000000000 2710,0000000000 602494,4994748300 4,2584434654%
31 March 2025 2724,0000000000 2810,0000000000 2810,0000000000 2629,0000000000 493267,9619195000 -3,0604982206%
30 March 2025 2810,0000000000 2898,0000000000 2956,0000000000 2810,0000000000 737632,3890924300 -3,0365769496%
29 March 2025 2898,0000000000 3060,0000000000 3069,0000000000 2802,0000000000 1396135,4063760900 -4,6396841066%
28 March 2025 3039,0000000000 3209,0000000000 3237,0000000000 3007,0000000000 442578,2653578700 -5,5624611559%
27 March 2025 3218,0000000000 3188,0000000000 3272,0000000000 3124,0000000000 331090,0612730700 0,9727016002%
26 March 2025 3187,0000000000 3238,0000000000 3340,0000000000 3160,0000000000 495208,1318183800 -1,6358024691%
25 March 2025 3240,0000000000 3185,0000000000 3339,0000000000 3167,0000000000 570389,1559115300 1,6311166875%
24 March 2025 3188,0000000000 3075,0000000000 3240,0000000000 3037,0000000000 810059,4608095900 4,0130505709%
23 March 2025 3065,0000000000 3028,0000000000 3065,0000000000 2999,0000000000 445493,3266696000 1,3893483294%
22 March 2025 3023,0000000000 3062,0000000000 3086,0000000000 3017,0000000000 330735,9532386500 -1,3703099510%
21 March 2025 3065,0000000000 3132,0000000000 3160,0000000000 3024,0000000000 483829,0325823500 -2,1704436642%
20 March 2025 3133,0000000000 3270,0000000000 3286,0000000000 3102,0000000000 804010,6152341600 -4,1602936677%
19 March 2025 3269,0000000000 3120,0000000000 3270,0000000000 3080,0000000000 788816,6811791600 4,8092337287%
18 March 2025 3119,0000000000 3145,0000000000 3145,0000000000 3015,0000000000 472360,1337850600 -0,9526833915%
17 March 2025 3149,0000000000 3038,0000000000 3206,0000000000 3038,0000000000 660874,8209677500 3,6537195523%