Search Login

Data History HBAR/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
2 April 2025 2870,0000000000 2838,0000000000 2900,0000000000 2720,0000000000 306663,6939545700 1,0563380281%
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%
16 March 2025 3038,0000000000 3151,0000000000 3187,0000000000 2992,0000000000 968159,1732637100 -3,4636161423%
15 March 2025 3147,0000000000 3139,0000000000 3217,0000000000 3114,0000000000 711857,4721943700 0,1910219675%
14 March 2025 3141,0000000000 3106,0000000000 3250,0000000000 3053,0000000000 995075,9876900000 0,8670520231%
13 March 2025 3114,0000000000 3301,0000000000 3322,0000000000 3027,0000000000 949590,8559719800 -5,9498640893%
12 March 2025 3311,0000000000 3246,0000000000 3556,0000000000 3200,0000000000 955348,8757711100 2,1913580246%
11 March 2025 3240,0000000000 3119,0000000000 3358,0000000000 2960,0000000000 1981822,6064048000 4,1800643086%
10 March 2025 3110,0000000000 3279,0000000000 3567,0000000000 3102,0000000000 1226759,4876286100 -5,5572426358%
9 March 2025 3293,0000000000 3728,0000000000 3794,0000000000 3279,0000000000 981218,1050830100 -11,8103910016%
8 March 2025 3734,0000000000 3827,0000000000 3870,0000000000 3673,0000000000 617623,2424801900 -2,4555903866%
7 March 2025 3828,0000000000 3912,0000000000 4200,0000000000 3699,0000000000 1302864,7474929100 -2,0971867007%
6 March 2025 3910,0000000000 4076,0000000000 4170,0000000000 3843,0000000000 827946,8949428100 -4,0255277368%
5 March 2025 4074,0000000000 3984,0000000000 4348,0000000000 3948,0000000000 961853,0441726300 2,2590361445%
4 March 2025 3984,0000000000 3691,0000000000 4095,0000000000 3662,0000000000 1165356,8231031100 7,6756756756%
3 March 2025 3700,0000000000 4381,0000000000 4739,0000000000 3650,0000000000 2523358,8817995200 -15,2153987167%
2 March 2025 4364,0000000000 4205,0000000000 4700,0000000000 3991,0000000000 3469008,3843517600 3,5595633602%
1 March 2025 4214,0000000000 3542,0000000000 4386,0000000000 3509,0000000000 2903370,3701327800 19,4444444444%
28 February 2025 3528,0000000000 3309,0000000000 3590,0000000000 3000,0000000000 1480541,4083591500 6,6827940731%
27 February 2025 3307,0000000000 3227,0000000000 3386,0000000000 3185,0000000000 911465,9860401300 2,4156085475%
26 February 2025 3229,0000000000 3259,0000000000 3315,0000000000 3095,0000000000 853169,4932611500 -0,5543578688%
25 February 2025 3247,0000000000 3214,0000000000 3294,0000000000 2889,0000000000 2106472,4474073900 0,9953343701%
24 February 2025 3215,0000000000 3456,0000000000 3700,0000000000 3214,0000000000 1244352,8463142900 -7,0002892681%
23 February 2025 3457,0000000000 3540,0000000000 3556,0000000000 3400,0000000000 186162,7189958500 -2,3446327683%
22 February 2025 3540,0000000000 3503,0000000000 3648,0000000000 3485,0000000000 287310,1337457600 1,2875536480%
21 February 2025 3495,0000000000 3617,0000000000 3750,0000000000 3358,0000000000 589296,3217443900 -3,2392026578%
20 February 2025 3612,0000000000 3535,0000000000 3698,0000000000 3530,0000000000 440384,9917099600 2,3809523809%
19 February 2025 3528,0000000000 3386,0000000000 3560,0000000000 3339,0000000000 466892,0368110600 4,0094339622%
18 February 2025 3392,0000000000 3465,0000000000 3503,0000000000 3200,0000000000 1026444,2136601900 -2,1632535333%
17 February 2025 3467,0000000000 3591,0000000000 3677,0000000000 3425,0000000000 697695,1479366000 -3,4530771372%
16 February 2025 3591,0000000000 3728,0000000000 3751,0000000000 3585,0000000000 428416,1964635200 -3,3117932148%
15 February 2025 3714,0000000000 3746,0000000000 3888,0000000000 3689,0000000000 665381,4757535100 -0,8807045636%
14 February 2025 3747,0000000000 3685,0000000000 3860,0000000000 3650,0000000000 532371,4264884500 1,7929910350%
13 February 2025 3681,0000000000 3840,0000000000 3870,0000000000 3586,0000000000 530894,0891977900 -4,1156551185%
12 February 2025 3839,0000000000 3760,0000000000 3892,0000000000 3520,0000000000 767384,0932109400 1,9654714475%
11 February 2025 3765,0000000000 3818,0000000000 4063,0000000000 3725,0000000000 721963,2757426500 -0,9210526315%
10 February 2025 3800,0000000000 3759,0000000000 4000,0000000000 3667,0000000000 584418,8657254200 1,5228426395%
9 February 2025 3743,0000000000 3845,0000000000 3978,0000000000 3600,0000000000 909098,7016718000 -2,7286902286%
8 February 2025 3848,0000000000 3822,0000000000 3876,0000000000 3721,0000000000 433378,6810521000 0,3913383772%
7 February 2025 3833,0000000000 3780,0000000000 4049,0000000000 3721,0000000000 543642,8366079500 2,1316280309%
6 February 2025 3753,0000000000 3925,0000000000 4088,0000000000 3700,0000000000 1255068,8368252500 -4,1624106230%
5 February 2025 3916,0000000000 4111,0000000000 4238,0000000000 3871,0000000000 730597,7570786100 -4,7201946472%
4 February 2025 4110,0000000000 4550,0000000000 4595,0000000000 4001,0000000000 1238415,7393830700 -9,6306068601%
3 February 2025 4548,0000000000 4170,0000000000 4631,0000000000 3065,0000000000 5650727,0623764900 9,0647482014%