Search Login

Data History HBAR/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
25 August 2025 3885,0000000000 4044,0000000000 4073,0000000000 3851,0000000000 556585,9003281600
24 August 2025 4032,0000000000 4110,0000000000 4175,0000000000 3953,0000000000 547910,3954655800
23 August 2025 4106,0000000000 4150,0000000000 4151,0000000000 3970,0000000000 380540,0409290900
22 August 2025 4155,0000000000 3860,0000000000 4174,0000000000 3754,0000000000 625638,9644478400
21 August 2025 3843,0000000000 3938,0000000000 3955,0000000000 3813,0000000000 205877,7186494400
20 August 2025 3934,0000000000 3809,0000000000 3950,0000000000 3754,0000000000 331824,0207175000
19 August 2025 3790,0000000000 3991,0000000000 4015,0000000000 3777,0000000000 296064,9808555100
18 August 2025 3993,0000000000 4108,0000000000 4109,0000000000 3891,0000000000 302889,3644346800
17 August 2025 4110,0000000000 4106,0000000000 4216,0000000000 4080,0000000000 262500,6077378400 0,2194586686%
16 August 2025 4101,0000000000 4044,0000000000 4156,0000000000 4025,0000000000 216910,0969271000 1,5350334241%
15 August 2025 4039,0000000000 4065,0000000000 4196,0000000000 3920,0000000000 582363,2626434700 -0,6640432857%
14 August 2025 4066,0000000000 4285,0000000000 4420,0000000000 3995,0000000000 1662437,2397910000 -5,0665421433%
13 August 2025 4283,0000000000 4248,0000000000 4320,0000000000 4179,0000000000 398823,1144912600 0,8001882795%
12 August 2025 4249,0000000000 4048,0000000000 4300,0000000000 4001,0000000000 541940,7977743400 4,9135802469%
11 August 2025 4050,0000000000 4218,0000000000 4360,0000000000 3991,0000000000 524811,7780271500 -3,9145907473%
10 August 2025 4215,0000000000 4337,0000000000 4419,0000000000 4150,0000000000 477718,4344462600 -2,8801843317%
9 August 2025 4340,0000000000 4250,0000000000 4380,0000000000 4237,0000000000 415019,5923464700 2,1176470588%
8 August 2025 4250,0000000000 4216,0000000000 4338,0000000000 4150,0000000000 903828,8467731900 0,8064516129%
7 August 2025 4216,0000000000 4002,0000000000 4232,0000000000 3950,0000000000 377756,1508563500 5,0585596810%
6 August 2025 4013,0000000000 3944,0000000000 4081,0000000000 3835,0000000000 402974,0190534800 2,1119592875%
5 August 2025 3930,0000000000 4122,0000000000 4149,0000000000 3881,0000000000 375357,3892947300 -4,2864101315%
4 August 2025 4106,0000000000 4124,0000000000 4198,0000000000 4031,0000000000 434750,0070128500 -0,4364694471%
3 August 2025 4124,0000000000 3789,0000000000 4150,0000000000 3732,0000000000 867349,1425567000 8,6693017127%
2 August 2025 3795,0000000000 3996,0000000000 4046,0000000000 3731,0000000000 935903,1374691300 -5,0537903427%
1 August 2025 3997,0000000000 4155,0000000000 4251,0000000000 3937,0000000000 1399858,1408456700 -3,9182692307%
31 July 2025 4160,0000000000 4214,0000000000 4584,0000000000 4137,0000000000 1166831,9615072700 -1,4918304522%
30 July 2025 4223,0000000000 4344,0000000000 4366,0000000000 4071,0000000000 441226,3298629400 -2,5386568197%
29 July 2025 4333,0000000000 4453,0000000000 4597,0000000000 4244,0000000000 1036836,5939168700 -2,6510896427%
28 July 2025 4451,0000000000 4742,0000000000 4784,0000000000 4406,0000000000 1501563,0780417400 -6,1959957850%
27 July 2025 4745,0000000000 4556,0000000000 4965,0000000000 4506,0000000000 1761211,9693153600 4,1255211762%
26 July 2025 4557,0000000000 4220,0000000000 4735,0000000000 4136,0000000000 2122926,1973520600 7,6287198866%
25 July 2025 4234,0000000000 3900,0000000000 4331,0000000000 3828,0000000000 1360137,7769009300 8,5641025641%
24 July 2025 3900,0000000000 4006,0000000000 4099,0000000000 3769,0000000000 1181421,9290659300 -2,4024024024%
23 July 2025 3996,0000000000 4462,0000000000 4462,0000000000 3800,0000000000 1339765,1116769500 -10,4437471985%
22 July 2025 4462,0000000000 4443,0000000000 4490,0000000000 4250,0000000000 1271234,3001092300 0,4276389826%
21 July 2025 4443,0000000000 4421,0000000000 4700,0000000000 4325,0000000000 1626277,5596851400 0,4976249717%
20 July 2025 4421,0000000000 4365,0000000000 4597,0000000000 4317,0000000000 944265,8422543800 1,0745313214%
19 July 2025 4374,0000000000 4253,0000000000 4453,0000000000 4218,0000000000 676428,6241274900 2,8692380056%
18 July 2025 4252,0000000000 4510,0000000000 4868,0000000000 4150,0000000000 2379962,5137785400 -5,5740617366%
17 July 2025 4503,0000000000 3820,0000000000 4650,0000000000 3732,0000000000 2166482,9218349000 17,8795811518%
16 July 2025 3820,0000000000 3777,0000000000 3950,0000000000 3732,0000000000 928002,6636496100 0,8181578252%
15 July 2025 3789,0000000000 3834,0000000000 3900,0000000000 3630,0000000000 1216911,2866419000 -1,0963194988%
14 July 2025 3831,0000000000 3926,0000000000 4158,0000000000 3800,0000000000 2322511,9914951300 -1,8950064020%
13 July 2025 3905,0000000000 3191,0000000000 4050,0000000000 3180,0000000000 2954747,9134013800 22,4137931034%
12 July 2025 3190,0000000000 3096,0000000000 3321,0000000000 3033,0000000000 768359,5094654500 2,9032258064%
11 July 2025 3100,0000000000 3045,0000000000 3365,0000000000 3000,0000000000 1538259,0930522300 1,9401512660%
10 July 2025 3041,0000000000 2760,0000000000 3046,0000000000 2747,0000000000 605236,9561606600 10,1412531691%
9 July 2025 2761,0000000000 2602,0000000000 2800,0000000000 2585,0000000000 548119,3627715400 6,1106840891%
8 July 2025 2602,0000000000 2573,0000000000 2625,0000000000 2523,0000000000 263955,8092693900 0,8527131782%
7 July 2025 2580,0000000000 2562,0000000000 2606,0000000000 2548,0000000000 417590,5464536500 -0,0774593338%
6 July 2025 2582,0000000000 2510,0000000000 2600,0000000000 2471,0000000000 289646,7262168500 2,7457222443%
5 July 2025 2513,0000000000 2497,0000000000 2546,0000000000 2490,0000000000 206328,2673257900 1,0860820595%
4 July 2025 2486,0000000000 2577,0000000000 2620,0000000000 2474,0000000000 280631,7623338500 -3,1554343591%
3 July 2025 2567,0000000000 2504,0000000000 2620,0000000000 2499,0000000000 263793,4510559300 2,5159744408%
2 July 2025 2504,0000000000 2355,0000000000 2550,0000000000 2338,0000000000 437488,8502021100 6,5078689919%
1 July 2025 2351,0000000000 2430,0000000000 2456,0000000000 2332,0000000000 276420,8957163300 -2,8110789582%
30 June 2025 2419,0000000000 2476,0000000000 2484,0000000000 2405,0000000000 200050,7599734500 -2,0251113811%
29 June 2025 2469,0000000000 2409,0000000000 2493,0000000000 2383,0000000000 139328,3486024000 3,0037546933%
28 June 2025 2397,0000000000 2378,0000000000 2421,0000000000 2357,0000000000 95426,9138978400 0,7566204287%
27 June 2025 2379,0000000000 2346,0000000000 2411,0000000000 2310,0000000000 213928,5700885900 2,0592020592%
26 June 2025 2331,0000000000 2440,0000000000 2470,0000000000 2318,0000000000 374183,9040941900 -4,4672131147%