Search Login

Data History HBAR/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
11 June 2025 2862,0000000000 2927,0000000000 2949,0000000000 2862,0000000000 264938,8851561700 -2,0533880903%
10 June 2025 2922,0000000000 2860,0000000000 2979,0000000000 2847,0000000000 513709,5751001100 1,8118466898%
9 June 2025 2870,0000000000 2768,0000000000 2888,0000000000 2735,0000000000 212032,0720126900 4,1364296081%
8 June 2025 2756,0000000000 2746,0000000000 2804,0000000000 2715,0000000000 191538,2559789600 -0,1087350489%
7 June 2025 2759,0000000000 2682,0000000000 2778,0000000000 2681,0000000000 155036,6848663900 3,0631303698%
6 June 2025 2677,0000000000 2608,0000000000 2767,0000000000 2608,0000000000 1052599,6667045600 2,3318042813%
5 June 2025 2616,0000000000 2737,0000000000 2780,0000000000 2570,0000000000 801149,4291130400 -4,4558071585%
4 June 2025 2738,0000000000 2819,0000000000 2839,0000000000 2700,0000000000 315326,0613074100 -2,7007818052%
3 June 2025 2814,0000000000 2777,0000000000 2865,0000000000 2772,0000000000 344961,9480646300 1,3688760806%
2 June 2025 2776,0000000000 2767,0000000000 2804,0000000000 2713,0000000000 210746,8466614400 0,6891548784%
1 June 2025 2757,0000000000 2760,0000000000 2799,0000000000 2705,0000000000 241798,6938852600 -0,5052327679%
31 May 2025 2771,0000000000 2740,0000000000 2798,0000000000 2652,0000000000 361955,5908966700 1,2052593133%
30 May 2025 2738,0000000000 2956,0000000000 2961,0000000000 2722,0000000000 472690,2263761100 -7,0604209097%
29 May 2025 2946,0000000000 3040,0000000000 3115,0000000000 2945,0000000000 234648,3352719900 -3,0921052631%
28 May 2025 3040,0000000000 3046,0000000000 3071,0000000000 2977,0000000000 198848,8224128800 -0,2624671916%
27 May 2025 3048,0000000000 3041,0000000000 3115,0000000000 2980,0000000000 278256,4431717400 0,2631578947%
26 May 2025 3040,0000000000 3071,0000000000 3146,0000000000 3022,0000000000 192216,0883532500 -1,1382113821%
25 May 2025 3075,0000000000 3103,0000000000 3113,0000000000 2962,0000000000 438774,8924323000 -0,8704061895%
24 May 2025 3102,0000000000 3128,0000000000 3179,0000000000 3080,0000000000 363979,5677487700 -0,5450464892%
23 May 2025 3119,0000000000 3337,0000000000 3400,0000000000 3112,0000000000 718409,5244171700 -6,5328139047%
22 May 2025 3337,0000000000 3238,0000000000 3355,0000000000 3209,0000000000 517793,2906889300 3,0892801977%
21 May 2025 3237,0000000000 3200,0000000000 3284,0000000000 3150,0000000000 582748,0262162900 1,1878712097%
20 May 2025 3199,0000000000 3179,0000000000 3238,0000000000 3138,0000000000 327417,4206961900 0,4395604395%
19 May 2025 3185,0000000000 3256,0000000000 3256,0000000000 3058,0000000000 401902,6283368500 -2,0903781125%
18 May 2025 3253,0000000000 3159,0000000000 3304,0000000000 3106,0000000000 342132,1565731300 2,9756251978%
17 May 2025 3159,0000000000 3232,0000000000 3247,0000000000 3111,0000000000 199892,0243035100 -2,3191094619%
16 May 2025 3234,0000000000 3281,0000000000 3374,0000000000 3219,0000000000 395016,6283002000 -1,2519083969%
15 May 2025 3275,0000000000 3425,0000000000 3454,0000000000 3215,0000000000 1277254,1798328100 -4,3516355140%
14 May 2025 3424,0000000000 3553,0000000000 3564,0000000000 3400,0000000000 748835,4629718600 -3,6307345904%
13 May 2025 3553,0000000000 3567,0000000000 3574,0000000000 3311,0000000000 845121,4722181400 -0,4483048472%
12 May 2025 3569,0000000000 3408,0000000000 3768,0000000000 3390,0000000000 2229102,2532183700 4,6934584922%
11 May 2025 3409,0000000000 3610,0000000000 3632,0000000000 3333,0000000000 696549,2728622700 -5,6462773318%
10 May 2025 3613,0000000000 3326,0000000000 3613,0000000000 3300,0000000000 883960,5169117400 8,6289837642%
9 May 2025 3326,0000000000 3195,0000000000 3376,0000000000 3152,0000000000 921324,1137602200 4,3614684656%
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%