Hedera (HBAR) Price History
Daily Hedera price history from Binance spot HBARUSDT since 29 Sep 2019: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
Hedera's all-time high on Binance spot HBARUSDT is 0.5760, reached on 16 Sep 2021; the latest price, 0.08437, is -85.35% from it. Its biggest one-day gain since 29 Sep 2019 was +101.7% on 12 Feb 2020. Its biggest one-day drop since 29 Sep 2019 was -46.41% on 12 Mar 2020. Over the last 30 days Hedera is up 3.59%; its lowest daily low since listing was 0.009140 on 31 Dec 2019.
All-time high
0.5760
16 Sep 2021-85.35% from it
All-time low since listing
0.009140
31 Dec 2019+823.09% since
Largest one-day gain
+101.7%
12 Feb 2020close to close
Largest one-day drop
-46.41%
12 Mar 2020close to close
Widest daily range
145.7%
12 Feb 20200.03350 – 0.08300
Change vs today
0.08437
7 days -2.91%30 days +3.59%1 year -50.52%3 years +78.00%
Hedera daily prices, 2022
HBARUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | 0.03760 | 0.03760 | 0.03560 | 0.03650 | $3.81M | -2.67% |
| 2022-12-30 | 0.03930 | 0.03940 | 0.03730 | 0.03750 | $3.97M | -4.58% |
| 2022-12-29 | 0.04070 | 0.04090 | 0.03850 | 0.03930 | $3.07M | -3.44% |
| 2022-12-28 | 0.04230 | 0.04240 | 0.04020 | 0.04070 | $2.67M | -3.78% |
| 2022-12-27 | 0.04400 | 0.04440 | 0.04190 | 0.04230 | $2.14M | -3.64% |
| 2022-12-26 | 0.04360 | 0.04400 | 0.04330 | 0.04390 | $782K | +0.92% |
| 2022-12-25 | 0.04380 | 0.04410 | 0.04280 | 0.04350 | $804K | -0.68% |
| 2022-12-24 | 0.04350 | 0.04410 | 0.04350 | 0.04380 | $768K | +0.46% |
| 2022-12-23 | 0.04340 | 0.04390 | 0.04320 | 0.04360 | $920K | +0.23% |
| 2022-12-22 | 0.04280 | 0.04360 | 0.04240 | 0.04350 | $1.14M | +1.87% |
| 2022-12-21 | 0.04290 | 0.04340 | 0.04200 | 0.04270 | $1.55M | -0.23% |
| 2022-12-20 | 0.04090 | 0.04300 | 0.04070 | 0.04280 | $1.66M | +4.65% |
| 2022-12-19 | 0.04390 | 0.04440 | 0.04000 | 0.04090 | $1.84M | -6.62% |
| 2022-12-18 | 0.04300 | 0.04440 | 0.04290 | 0.04380 | $1.48M | +1.86% |
| 2022-12-17 | 0.04210 | 0.04320 | 0.04090 | 0.04300 | $1.46M | +2.14% |
| 2022-12-16 | 0.04580 | 0.04610 | 0.04130 | 0.04210 | $3.05M | -8.08% |
| 2022-12-15 | 0.04660 | 0.04680 | 0.04500 | 0.04580 | $2.33M | -1.93% |
| 2022-12-14 | 0.04780 | 0.04790 | 0.04640 | 0.04670 | $2.77M | -2.30% |
| 2022-12-13 | 0.04740 | 0.04830 | 0.04590 | 0.04780 | $3.88M | +1.06% |
| 2022-12-12 | 0.04790 | 0.04800 | 0.04650 | 0.04730 | $2.20M | -1.05% |
| 2022-12-11 | 0.04830 | 0.04890 | 0.04780 | 0.04780 | $1.38M | -1.04% |
| 2022-12-10 | 0.04810 | 0.04890 | 0.04800 | 0.04830 | $1.25M | +0.42% |
| 2022-12-09 | 0.04790 | 0.04840 | 0.04750 | 0.04810 | $1.51M | +0.63% |
| 2022-12-08 | 0.04710 | 0.04810 | 0.04670 | 0.04780 | $2.05M | +1.49% |
| 2022-12-07 | 0.04820 | 0.04830 | 0.04610 | 0.04710 | $2.01M | -2.28% |
| 2022-12-06 | 0.04860 | 0.04880 | 0.04770 | 0.04820 | $1.59M | -0.82% |
| 2022-12-05 | 0.04800 | 0.04920 | 0.04790 | 0.04860 | $2.01M | +1.04% |
| 2022-12-04 | 0.04750 | 0.04840 | 0.04730 | 0.04810 | $3.03M | +1.05% |
| 2022-12-03 | 0.04890 | 0.04910 | 0.04730 | 0.04760 | $2.16M | -2.66% |
| 2022-12-02 | 0.04910 | 0.04950 | 0.04810 | 0.04890 | $2.99M | -0.61% |
| 2022-12-01 | 0.05070 | 0.05070 | 0.04860 | 0.04920 | $2.57M | -2.77% |
| 2022-11-30 | 0.04940 | 0.05080 | 0.04890 | 0.05060 | $1.74M | +2.64% |
| 2022-11-29 | 0.04840 | 0.04970 | 0.04790 | 0.04930 | $1.64M | +1.86% |
| 2022-11-28 | 0.04910 | 0.04950 | 0.04730 | 0.04840 | $2.56M | -1.63% |
| 2022-11-27 | 0.04940 | 0.05100 | 0.04900 | 0.04920 | $1.53M | -0.40% |
| 2022-11-26 | 0.04910 | 0.05070 | 0.04900 | 0.04940 | $1.74M | +0.61% |
| 2022-11-25 | 0.04960 | 0.04970 | 0.04800 | 0.04910 | $1.87M | -0.81% |
| 2022-11-24 | 0.04840 | 0.04990 | 0.04790 | 0.04950 | $2.20M | +2.06% |
| 2022-11-23 | 0.04650 | 0.04860 | 0.04640 | 0.04850 | $2.30M | +4.08% |
| 2022-11-22 | 0.04510 | 0.04680 | 0.04430 | 0.04660 | $2.97M | +3.33% |
| 2022-11-21 | 0.04610 | 0.04690 | 0.04480 | 0.04510 | $2.94M | -2.17% |
| 2022-11-20 | 0.04880 | 0.05000 | 0.04570 | 0.04610 | $1.94M | -5.34% |
| 2022-11-19 | 0.04830 | 0.04930 | 0.04670 | 0.04870 | $1.62M | +0.83% |
| 2022-11-18 | 0.04850 | 0.04930 | 0.04770 | 0.04830 | $1.81M | -0.41% |
| 2022-11-17 | 0.04810 | 0.05120 | 0.04810 | 0.04850 | $5.16M | +0.83% |
| 2022-11-16 | 0.04910 | 0.04950 | 0.04680 | 0.04810 | $2.84M | -2.24% |
| 2022-11-15 | 0.04730 | 0.05040 | 0.04660 | 0.04920 | $4.77M | +4.02% |
| 2022-11-14 | 0.04520 | 0.04750 | 0.04310 | 0.04730 | $6.60M | +4.42% |
| 2022-11-13 | 0.04710 | 0.04920 | 0.04460 | 0.04530 | $4.68M | -3.82% |
| 2022-11-12 | 0.04830 | 0.04890 | 0.04560 | 0.04710 | $3.37M | -2.48% |
| 2022-11-11 | 0.05000 | 0.05060 | 0.04560 | 0.04830 | $5.92M | -3.40% |
| 2022-11-10 | 0.04420 | 0.05290 | 0.04350 | 0.05000 | $14.46M | +13.12% |
| 2022-11-09 | 0.05210 | 0.05240 | 0.04240 | 0.04420 | $17.04M | -15.16% |
| 2022-11-08 | 0.05910 | 0.05960 | 0.04390 | 0.05210 | $20.66M | -11.84% |
| 2022-11-07 | 0.05910 | 0.06040 | 0.05810 | 0.05910 | $6.94M | +0.00% |
| 2022-11-06 | 0.06220 | 0.06280 | 0.05870 | 0.05910 | $6.15M | -4.98% |
| 2022-11-05 | 0.06340 | 0.06410 | 0.06110 | 0.06220 | $7.89M | -1.89% |
| 2022-11-04 | 0.05970 | 0.06380 | 0.05910 | 0.06340 | $12.05M | +6.02% |
| 2022-11-03 | 0.05870 | 0.06150 | 0.05860 | 0.05980 | $8.43M | +1.87% |
| 2022-11-02 | 0.05820 | 0.06010 | 0.05720 | 0.05870 | $7.12M | +0.69% |
| 2022-11-01 | 0.05950 | 0.06020 | 0.05820 | 0.05830 | $3.28M | -2.02% |
| 2022-10-31 | 0.06060 | 0.06150 | 0.05900 | 0.05950 | $5.53M | -1.82% |
| 2022-10-30 | 0.06130 | 0.06280 | 0.05980 | 0.06060 | $5.85M | -1.14% |
| 2022-10-29 | 0.06000 | 0.06210 | 0.05980 | 0.06130 | $7.23M | +2.00% |
| 2022-10-28 | 0.05860 | 0.06040 | 0.05820 | 0.06010 | $4.53M | +2.39% |
| 2022-10-27 | 0.06050 | 0.06190 | 0.05810 | 0.05870 | $5.79M | -2.98% |
| 2022-10-26 | 0.05960 | 0.06130 | 0.05950 | 0.06050 | $5.09M | +1.34% |
| 2022-10-25 | 0.05870 | 0.06110 | 0.05830 | 0.05970 | $3.90M | +1.70% |
| 2022-10-24 | 0.06070 | 0.06070 | 0.05790 | 0.05870 | $4.21M | -3.14% |
| 2022-10-23 | 0.05980 | 0.06090 | 0.05840 | 0.06060 | $2.29M | +1.34% |
| 2022-10-22 | 0.05970 | 0.06010 | 0.05860 | 0.05980 | $1.72M | +0.17% |
| 2022-10-21 | 0.05830 | 0.05990 | 0.05650 | 0.05970 | $3.47M | +2.23% |
| 2022-10-20 | 0.05930 | 0.06000 | 0.05720 | 0.05840 | $3.57M | -1.68% |
| 2022-10-19 | 0.06230 | 0.06280 | 0.05860 | 0.05940 | $5.53M | -4.50% |
| 2022-10-18 | 0.06260 | 0.06450 | 0.06080 | 0.06220 | $7.14M | -0.48% |
| 2022-10-17 | 0.06140 | 0.06280 | 0.06020 | 0.06250 | $4.68M | +1.96% |
| 2022-10-16 | 0.06030 | 0.06170 | 0.05960 | 0.06130 | $3.64M | +1.66% |
| 2022-10-15 | 0.06150 | 0.06310 | 0.06020 | 0.06030 | $4.07M | -2.11% |
| 2022-10-14 | 0.06500 | 0.06570 | 0.06060 | 0.06160 | $8.44M | -5.23% |
| 2022-10-13 | 0.06560 | 0.06720 | 0.05820 | 0.06500 | $21.08M | -0.91% |
| 2022-10-12 | 0.06090 | 0.06750 | 0.06060 | 0.06560 | $23.84M | +7.72% |
| 2022-10-11 | 0.05820 | 0.06250 | 0.05700 | 0.06090 | $10.96M | +4.64% |
| 2022-10-10 | 0.06010 | 0.06080 | 0.05820 | 0.05820 | $4.40M | -3.32% |
| 2022-10-09 | 0.06020 | 0.06140 | 0.05940 | 0.06020 | $3.52M | -0.17% |
| 2022-10-08 | 0.06040 | 0.06080 | 0.05920 | 0.06030 | $2.69M | -0.17% |
| 2022-10-07 | 0.05810 | 0.06110 | 0.05770 | 0.06040 | $6.21M | +3.96% |
| 2022-10-06 | 0.05810 | 0.05900 | 0.05760 | 0.05810 | $3.65M | +0.17% |
| 2022-10-05 | 0.05840 | 0.05850 | 0.05650 | 0.05800 | $3.72M | -0.68% |
| 2022-10-04 | 0.05780 | 0.05870 | 0.05730 | 0.05840 | $3.46M | +1.04% |
| 2022-10-03 | 0.05630 | 0.05820 | 0.05570 | 0.05780 | $4.17M | +2.66% |
| 2022-10-02 | 0.05760 | 0.05810 | 0.05610 | 0.05630 | $1.92M | -2.26% |
| 2022-10-01 | 0.05730 | 0.05790 | 0.05680 | 0.05760 | $1.83M | +0.52% |
| 2022-09-30 | 0.05790 | 0.05840 | 0.05700 | 0.05730 | $3.60M | -0.87% |
| 2022-09-29 | 0.05800 | 0.05840 | 0.05650 | 0.05780 | $3.37M | -0.17% |
| 2022-09-28 | 0.05830 | 0.05870 | 0.05610 | 0.05790 | $3.79M | -0.52% |
| 2022-09-27 | 0.06010 | 0.06160 | 0.05760 | 0.05820 | $5.46M | -3.16% |
| 2022-09-26 | 0.05890 | 0.06060 | 0.05790 | 0.06010 | $5.55M | +2.04% |
| 2022-09-25 | 0.06100 | 0.06220 | 0.05840 | 0.05890 | $3.07M | -3.44% |
| 2022-09-24 | 0.06120 | 0.06390 | 0.06090 | 0.06100 | $5.44M | -0.16% |
| 2022-09-23 | 0.06010 | 0.06240 | 0.05890 | 0.06110 | $6.09M | +1.83% |
| 2022-09-22 | 0.05650 | 0.06030 | 0.05640 | 0.06000 | $4.33M | +6.19% |
| 2022-09-21 | 0.05750 | 0.06050 | 0.05560 | 0.05650 | $5.16M | -1.74% |
| 2022-09-20 | 0.05890 | 0.05940 | 0.05650 | 0.05750 | $3.52M | -2.38% |
| 2022-09-19 | 0.05750 | 0.05940 | 0.05610 | 0.05890 | $4.02M | +2.43% |
| 2022-09-18 | 0.06170 | 0.06180 | 0.05610 | 0.05750 | $3.93M | -6.81% |
| 2022-09-17 | 0.06070 | 0.06240 | 0.06070 | 0.06170 | $2.84M | +1.82% |
| 2022-09-16 | 0.06100 | 0.06150 | 0.05970 | 0.06060 | $4.71M | -0.66% |
| 2022-09-15 | 0.06410 | 0.06420 | 0.06020 | 0.06100 | $5.33M | -4.98% |
| 2022-09-14 | 0.06480 | 0.06550 | 0.06240 | 0.06420 | $6.17M | -0.93% |
| 2022-09-13 | 0.07380 | 0.07400 | 0.06410 | 0.06480 | $17.30M | -12.20% |
| 2022-09-12 | 0.06390 | 0.07430 | 0.06290 | 0.07380 | $24.02M | +15.31% |
| 2022-09-11 | 0.06390 | 0.06500 | 0.06240 | 0.06400 | $3.12M | +0.31% |
| 2022-09-10 | 0.06370 | 0.06500 | 0.06280 | 0.06380 | $3.41M | +0.16% |
| 2022-09-09 | 0.06120 | 0.06440 | 0.06100 | 0.06370 | $4.33M | +4.26% |
| 2022-09-08 | 0.06070 | 0.06160 | 0.05920 | 0.06110 | $3.36M | +0.66% |
| 2022-09-07 | 0.05840 | 0.06120 | 0.05760 | 0.06070 | $3.71M | +3.94% |
| 2022-09-06 | 0.06220 | 0.06360 | 0.05760 | 0.05840 | $7.11M | -6.11% |
| 2022-09-05 | 0.06140 | 0.06310 | 0.06010 | 0.06220 | $5.08M | +1.14% |
| 2022-09-04 | 0.06090 | 0.06160 | 0.06030 | 0.06150 | $2.71M | +1.15% |
| 2022-09-03 | 0.06170 | 0.06220 | 0.06050 | 0.06080 | $2.26M | -1.46% |
| 2022-09-02 | 0.06350 | 0.06370 | 0.06070 | 0.06170 | $3.67M | -2.68% |
| 2022-09-01 | 0.06310 | 0.06360 | 0.06110 | 0.06340 | $3.44M | +0.48% |
| 2022-08-31 | 0.06350 | 0.06740 | 0.06270 | 0.06310 | $4.09M | -0.47% |
| 2022-08-30 | 0.06590 | 0.06640 | 0.06230 | 0.06340 | $3.10M | -3.65% |
| 2022-08-29 | 0.06260 | 0.06610 | 0.06180 | 0.06580 | $3.17M | +5.11% |
| 2022-08-28 | 0.06280 | 0.06520 | 0.06220 | 0.06260 | $2.69M | -0.48% |
| 2022-08-27 | 0.06270 | 0.06370 | 0.06160 | 0.06290 | $2.90M | +0.32% |
| 2022-08-26 | 0.06960 | 0.06970 | 0.06170 | 0.06270 | $8.13M | -10.04% |
| 2022-08-25 | 0.06740 | 0.07000 | 0.06720 | 0.06970 | $4.90M | +3.41% |
| 2022-08-24 | 0.06710 | 0.07050 | 0.06510 | 0.06740 | $5.10M | +0.45% |
| 2022-08-23 | 0.06640 | 0.06760 | 0.06410 | 0.06710 | $2.39M | +0.90% |
| 2022-08-22 | 0.06960 | 0.07100 | 0.06360 | 0.06650 | $4.98M | -4.45% |
| 2022-08-21 | 0.06770 | 0.07030 | 0.06660 | 0.06960 | $3.13M | +2.96% |
| 2022-08-20 | 0.06530 | 0.06830 | 0.06510 | 0.06760 | $3.97M | +3.52% |
| 2022-08-19 | 0.07070 | 0.07070 | 0.06380 | 0.06530 | $6.31M | -7.77% |
| 2022-08-18 | 0.07350 | 0.07470 | 0.06790 | 0.07080 | $4.71M | -3.67% |
| 2022-08-17 | 0.07690 | 0.07910 | 0.07280 | 0.07350 | $4.25M | -4.30% |
| 2022-08-16 | 0.07780 | 0.07840 | 0.07580 | 0.07680 | $4.28M | -1.29% |
| 2022-08-15 | 0.07900 | 0.08090 | 0.07660 | 0.07780 | $4.65M | -1.39% |
| 2022-08-14 | 0.08130 | 0.08250 | 0.07780 | 0.07890 | $4.69M | -2.83% |
| 2022-08-13 | 0.08280 | 0.08400 | 0.08100 | 0.08120 | $4.81M | -2.05% |
| 2022-08-12 | 0.08100 | 0.08320 | 0.07900 | 0.08290 | $6.27M | +2.47% |
| 2022-08-11 | 0.07890 | 0.08450 | 0.07860 | 0.08090 | $9.50M | +2.66% |
| 2022-08-10 | 0.07470 | 0.07890 | 0.07240 | 0.07880 | $5.26M | +5.35% |
| 2022-08-09 | 0.07990 | 0.08160 | 0.07190 | 0.07480 | $9.87M | -6.38% |
| 2022-08-08 | 0.07700 | 0.08030 | 0.07680 | 0.07990 | $5.42M | +3.77% |
| 2022-08-07 | 0.07680 | 0.07860 | 0.07560 | 0.07700 | $4.43M | +0.26% |
| 2022-08-06 | 0.07580 | 0.07900 | 0.07540 | 0.07680 | $5.59M | +1.32% |
| 2022-08-05 | 0.07210 | 0.07610 | 0.07160 | 0.07580 | $5.01M | +5.28% |
| 2022-08-04 | 0.07080 | 0.07340 | 0.07050 | 0.07200 | $6.18M | +1.84% |
| 2022-08-03 | 0.07260 | 0.07400 | 0.07020 | 0.07070 | $6.53M | -2.62% |
| 2022-08-02 | 0.07690 | 0.07800 | 0.07230 | 0.07260 | $7.51M | -5.47% |
| 2022-08-01 | 0.07560 | 0.07830 | 0.07440 | 0.07680 | $6.48M | +1.45% |
| 2022-07-31 | 0.07290 | 0.08170 | 0.07230 | 0.07570 | $11.27M | +3.98% |
| 2022-07-30 | 0.07160 | 0.07860 | 0.07060 | 0.07280 | $6.65M | +1.82% |
| 2022-07-29 | 0.07240 | 0.07410 | 0.06920 | 0.07150 | $5.51M | -1.11% |
| 2022-07-28 | 0.07060 | 0.07300 | 0.06770 | 0.07230 | $5.87M | +2.41% |
| 2022-07-27 | 0.06580 | 0.07070 | 0.06420 | 0.07060 | $4.70M | +7.29% |
| 2022-07-26 | 0.06520 | 0.06590 | 0.06320 | 0.06580 | $3.46M | +1.08% |
| 2022-07-25 | 0.07240 | 0.07240 | 0.06500 | 0.06510 | $6.37M | -10.08% |
| 2022-07-24 | 0.06860 | 0.07420 | 0.06780 | 0.07240 | $6.58M | +5.54% |
| 2022-07-23 | 0.06940 | 0.07180 | 0.06670 | 0.06860 | $3.38M | -1.15% |
| 2022-07-22 | 0.07120 | 0.07540 | 0.06890 | 0.06940 | $4.15M | -2.53% |
| 2022-07-21 | 0.07030 | 0.07190 | 0.06780 | 0.07120 | $3.84M | +1.14% |
| 2022-07-20 | 0.07340 | 0.07730 | 0.06970 | 0.07040 | $6.70M | -4.09% |
| 2022-07-19 | 0.07040 | 0.07480 | 0.06920 | 0.07340 | $6.98M | +4.11% |
| 2022-07-18 | 0.06480 | 0.07200 | 0.06460 | 0.07050 | $6.13M | +8.96% |
| 2022-07-17 | 0.06660 | 0.06720 | 0.06410 | 0.06470 | $2.34M | -2.85% |
| 2022-07-16 | 0.06510 | 0.06750 | 0.06360 | 0.06660 | $2.22M | +2.15% |
| 2022-07-15 | 0.06410 | 0.06660 | 0.06300 | 0.06520 | $3.08M | +1.72% |
| 2022-07-14 | 0.06320 | 0.06440 | 0.06080 | 0.06410 | $2.57M | +1.42% |
| 2022-07-13 | 0.05940 | 0.06340 | 0.05790 | 0.06320 | $3.21M | +6.40% |
| 2022-07-12 | 0.06070 | 0.06200 | 0.05920 | 0.05940 | $2.55M | -2.30% |
| 2022-07-11 | 0.06480 | 0.06570 | 0.06000 | 0.06080 | $3.43M | -6.32% |
| 2022-07-10 | 0.06860 | 0.06920 | 0.06330 | 0.06490 | $4.13M | -5.39% |
| 2022-07-09 | 0.06410 | 0.06990 | 0.06390 | 0.06860 | $4.18M | +7.19% |
| 2022-07-08 | 0.06480 | 0.06670 | 0.06290 | 0.06400 | $2.93M | -1.23% |
| 2022-07-07 | 0.06250 | 0.06550 | 0.06180 | 0.06480 | $2.94M | +3.68% |
| 2022-07-06 | 0.06170 | 0.06290 | 0.06070 | 0.06250 | $3.51M | +1.30% |
| 2022-07-05 | 0.06360 | 0.06490 | 0.05500 | 0.06170 | $5.14M | -2.99% |
| 2022-07-04 | 0.06250 | 0.06400 | 0.06030 | 0.06360 | $2.73M | +1.92% |
| 2022-07-03 | 0.06340 | 0.06380 | 0.06090 | 0.06240 | $2.04M | -1.42% |
| 2022-07-02 | 0.06170 | 0.06390 | 0.06080 | 0.06330 | $2.39M | +2.59% |
| 2022-07-01 | 0.06340 | 0.06510 | 0.06070 | 0.06170 | $3.89M | -2.83% |
| 2022-06-30 | 0.06470 | 0.06490 | 0.05970 | 0.06350 | $4.41M | -1.85% |
| 2022-06-29 | 0.06600 | 0.06680 | 0.06400 | 0.06470 | $3.64M | -1.82% |
| 2022-06-28 | 0.07000 | 0.07080 | 0.06500 | 0.06590 | $4.26M | -5.86% |
| 2022-06-27 | 0.06880 | 0.07230 | 0.06830 | 0.07000 | $5.13M | +1.89% |
| 2022-06-26 | 0.07410 | 0.07590 | 0.06840 | 0.06870 | $4.87M | -7.29% |
| 2022-06-25 | 0.07380 | 0.07550 | 0.07060 | 0.07410 | $4.78M | +0.41% |
| 2022-06-24 | 0.07340 | 0.07620 | 0.07250 | 0.07380 | $5.79M | +0.68% |
| 2022-06-23 | 0.06980 | 0.07380 | 0.06960 | 0.07330 | $4.93M | +5.01% |
| 2022-06-22 | 0.07380 | 0.07700 | 0.06980 | 0.06980 | $11.23M | -5.29% |
| 2022-06-21 | 0.07060 | 0.07980 | 0.06950 | 0.07370 | $8.78M | +4.39% |
| 2022-06-20 | 0.06650 | 0.07430 | 0.06530 | 0.07060 | $6.70M | +6.17% |
| 2022-06-19 | 0.06230 | 0.06810 | 0.06010 | 0.06650 | $4.38M | +6.91% |
| 2022-06-18 | 0.06800 | 0.06930 | 0.05810 | 0.06220 | $5.73M | -8.66% |
| 2022-06-17 | 0.06540 | 0.07010 | 0.06480 | 0.06810 | $3.75M | +4.29% |
| 2022-06-16 | 0.07200 | 0.07280 | 0.06430 | 0.06530 | $3.56M | -9.43% |
| 2022-06-15 | 0.06720 | 0.07210 | 0.06000 | 0.07210 | $6.49M | +7.13% |
| 2022-06-14 | 0.06590 | 0.06840 | 0.06080 | 0.06730 | $5.27M | +1.82% |
| 2022-06-13 | 0.06950 | 0.07100 | 0.06070 | 0.06610 | $7.00M | -4.89% |
| 2022-06-12 | 0.07820 | 0.07880 | 0.06940 | 0.06950 | $4.44M | -11.01% |
| 2022-06-11 | 0.08120 | 0.08320 | 0.07480 | 0.07810 | $2.76M | -3.70% |
| 2022-06-10 | 0.08660 | 0.08730 | 0.08000 | 0.08110 | $3.56M | -6.35% |
| 2022-06-09 | 0.08800 | 0.08950 | 0.08600 | 0.08660 | $3.30M | -1.48% |
| 2022-06-08 | 0.09060 | 0.09200 | 0.08670 | 0.08790 | $5.35M | -3.09% |
| 2022-06-07 | 0.09680 | 0.09690 | 0.08870 | 0.09070 | $5.10M | -6.30% |
| 2022-06-06 | 0.09360 | 0.09830 | 0.09330 | 0.09680 | $4.62M | +3.42% |
| 2022-06-05 | 0.09030 | 0.09610 | 0.09020 | 0.09360 | $5.31M | +3.65% |
| 2022-06-04 | 0.08870 | 0.09070 | 0.08740 | 0.09030 | $1.88M | +1.80% |
| 2022-06-03 | 0.09240 | 0.09300 | 0.08760 | 0.08870 | $2.27M | -3.80% |
| 2022-06-02 | 0.08950 | 0.09300 | 0.08770 | 0.09220 | $4.00M | +3.02% |
| 2022-06-01 | 0.09440 | 0.09820 | 0.08830 | 0.08950 | $5.11M | -5.09% |
| 2022-05-31 | 0.09780 | 0.09920 | 0.09270 | 0.09430 | $4.32M | -3.58% |
| 2022-05-30 | 0.09070 | 0.09900 | 0.08960 | 0.09780 | $3.81M | +7.83% |
| 2022-05-29 | 0.08900 | 0.09080 | 0.08640 | 0.09070 | $2.35M | +1.91% |
| 2022-05-28 | 0.08720 | 0.09030 | 0.08610 | 0.08900 | $2.66M | +2.06% |
| 2022-05-27 | 0.09070 | 0.09310 | 0.08570 | 0.08720 | $4.55M | -3.86% |
| 2022-05-26 | 0.09780 | 0.09940 | 0.08720 | 0.09070 | $5.21M | -7.26% |
| 2022-05-25 | 0.09940 | 0.1011 | 0.09560 | 0.09780 | $3.41M | -1.61% |
| 2022-05-24 | 0.09850 | 0.1020 | 0.09300 | 0.09940 | $6.17M | +0.81% |
| 2022-05-23 | 0.1043 | 0.1083 | 0.09720 | 0.09860 | $6.29M | -5.37% |
| 2022-05-22 | 0.1013 | 0.1052 | 0.09900 | 0.1042 | $3.79M | +2.96% |
| 2022-05-21 | 0.09960 | 0.1032 | 0.09820 | 0.1012 | $2.51M | +1.61% |
| 2022-05-20 | 0.1037 | 0.1058 | 0.09770 | 0.09960 | $4.63M | -3.95% |
| 2022-05-19 | 0.09930 | 0.1068 | 0.09610 | 0.1037 | $5.76M | +4.54% |
| 2022-05-18 | 0.1096 | 0.1103 | 0.09810 | 0.09920 | $6.02M | -9.57% |
| 2022-05-17 | 0.1022 | 0.1110 | 0.09980 | 0.1097 | $5.53M | +7.34% |
| 2022-05-16 | 0.1078 | 0.1096 | 0.09780 | 0.1022 | $5.31M | -5.46% |
| 2022-05-15 | 0.1017 | 0.1081 | 0.09710 | 0.1081 | $4.72M | +6.40% |
| 2022-05-14 | 0.09630 | 0.1050 | 0.09160 | 0.1016 | $6.65M | +5.50% |
| 2022-05-13 | 0.08690 | 0.1073 | 0.08510 | 0.09630 | $12.43M | +10.82% |
| 2022-05-12 | 0.09100 | 0.09710 | 0.07360 | 0.08690 | $17.70M | -4.92% |
| 2022-05-11 | 0.1145 | 0.1202 | 0.08370 | 0.09140 | $20.85M | -20.38% |
| 2022-05-10 | 0.1061 | 0.1219 | 0.1030 | 0.1148 | $18.92M | +8.10% |
| 2022-05-09 | 0.1278 | 0.1350 | 0.1048 | 0.1062 | $15.98M | -16.90% |
| 2022-05-08 | 0.1302 | 0.1312 | 0.1245 | 0.1278 | $6.56M | -1.92% |
| 2022-05-07 | 0.1338 | 0.1359 | 0.1258 | 0.1303 | $5.87M | -2.69% |
| 2022-05-06 | 0.1355 | 0.1369 | 0.1279 | 0.1339 | $7.94M | -1.18% |
| 2022-05-05 | 0.1513 | 0.1553 | 0.1325 | 0.1355 | $13.86M | -10.38% |
| 2022-05-04 | 0.1384 | 0.1515 | 0.1372 | 0.1512 | $10.06M | +9.17% |
| 2022-05-03 | 0.1399 | 0.1469 | 0.1369 | 0.1385 | $7.51M | -1.00% |
| 2022-05-02 | 0.1457 | 0.1482 | 0.1329 | 0.1399 | $11.43M | -4.11% |
| 2022-05-01 | 0.1413 | 0.1515 | 0.1369 | 0.1459 | $9.98M | +3.18% |
| 2022-04-30 | 0.1590 | 0.1629 | 0.1303 | 0.1414 | $16.68M | -11.01% |
| 2022-04-29 | 0.1699 | 0.1717 | 0.1558 | 0.1589 | $7.87M | -6.47% |
| 2022-04-28 | 0.1694 | 0.1736 | 0.1663 | 0.1699 | $6.34M | +0.30% |
| 2022-04-27 | 0.1675 | 0.1742 | 0.1645 | 0.1694 | $6.64M | +1.07% |
| 2022-04-26 | 0.1816 | 0.1833 | 0.1638 | 0.1676 | $7.95M | -7.71% |
| 2022-04-25 | 0.1858 | 0.1863 | 0.1714 | 0.1816 | $11.11M | -2.26% |
| 2022-04-24 | 0.1870 | 0.1895 | 0.1838 | 0.1858 | $4.45M | -0.59% |
| 2022-04-23 | 0.1898 | 0.1909 | 0.1862 | 0.1869 | $3.55M | -1.48% |
| 2022-04-22 | 0.1908 | 0.1947 | 0.1868 | 0.1897 | $6.04M | -0.63% |
| 2022-04-21 | 0.1961 | 0.2025 | 0.1853 | 0.1909 | $9.85M | -2.70% |
| 2022-04-20 | 0.1992 | 0.2038 | 0.1926 | 0.1962 | $9.69M | -1.51% |
| 2022-04-19 | 0.1949 | 0.2004 | 0.1922 | 0.1992 | $7.14M | +2.21% |
| 2022-04-18 | 0.1923 | 0.1952 | 0.1812 | 0.1949 | $9.89M | +1.35% |
| 2022-04-17 | 0.1981 | 0.2000 | 0.1901 | 0.1923 | $4.97M | -2.93% |
| 2022-04-16 | 0.2000 | 0.2041 | 0.1965 | 0.1981 | $7.23M | -0.90% |
| 2022-04-15 | 0.1962 | 0.2016 | 0.1941 | 0.1999 | $5.80M | +1.83% |
| 2022-04-14 | 0.2034 | 0.2057 | 0.1924 | 0.1963 | $6.73M | -3.49% |
| 2022-04-13 | 0.1985 | 0.2041 | 0.1949 | 0.2034 | $7.93M | +2.47% |
| 2022-04-12 | 0.1949 | 0.2036 | 0.1921 | 0.1985 | $8.67M | +1.85% |
| 2022-04-11 | 0.2085 | 0.2091 | 0.1920 | 0.1949 | $12.35M | -6.48% |
| 2022-04-10 | 0.2138 | 0.2189 | 0.2080 | 0.2084 | $6.55M | -2.43% |
| 2022-04-09 | 0.2082 | 0.2162 | 0.2071 | 0.2136 | $6.89M | +2.50% |
| 2022-04-08 | 0.2225 | 0.2243 | 0.2062 | 0.2084 | $10.70M | -6.38% |
| 2022-04-07 | 0.2102 | 0.2304 | 0.2061 | 0.2226 | $22.78M | +5.75% |
| 2022-04-06 | 0.2273 | 0.2274 | 0.2082 | 0.2105 | $13.82M | -7.35% |
| 2022-04-05 | 0.2387 | 0.2405 | 0.2256 | 0.2272 | $7.96M | -4.82% |
| 2022-04-04 | 0.2482 | 0.2483 | 0.2280 | 0.2387 | $12.25M | -3.75% |
| 2022-04-03 | 0.2453 | 0.2503 | 0.2405 | 0.2480 | $8.74M | +1.10% |
| 2022-04-02 | 0.2467 | 0.2528 | 0.2425 | 0.2453 | $13.44M | -0.53% |
| 2022-04-01 | 0.2361 | 0.2490 | 0.2301 | 0.2466 | $16.05M | +4.45% |
| 2022-03-31 | 0.2545 | 0.2616 | 0.2323 | 0.2361 | $25.93M | -7.19% |
| 2022-03-30 | 0.2541 | 0.2600 | 0.2431 | 0.2544 | $22.31M | +0.04% |
| 2022-03-29 | 0.2360 | 0.2695 | 0.2350 | 0.2543 | $39.90M | +7.80% |
| 2022-03-28 | 0.2422 | 0.2570 | 0.2340 | 0.2359 | $24.27M | -2.60% |
| 2022-03-27 | 0.2272 | 0.2476 | 0.2265 | 0.2422 | $18.42M | +6.56% |
| 2022-03-26 | 0.2233 | 0.2275 | 0.2215 | 0.2273 | $6.58M | +1.79% |
| 2022-03-25 | 0.2204 | 0.2304 | 0.2168 | 0.2233 | $12.85M | +1.32% |
| 2022-03-24 | 0.2180 | 0.2284 | 0.2175 | 0.2204 | $15.29M | +1.15% |
| 2022-03-23 | 0.2149 | 0.2195 | 0.2105 | 0.2179 | $11.52M | +1.35% |
| 2022-03-22 | 0.2111 | 0.2200 | 0.2099 | 0.2150 | $12.79M | +1.75% |
| 2022-03-21 | 0.2090 | 0.2161 | 0.2050 | 0.2113 | $11.34M | +1.05% |
| 2022-03-20 | 0.2102 | 0.2126 | 0.2057 | 0.2091 | $8.44M | -0.52% |
| 2022-03-19 | 0.2080 | 0.2137 | 0.2066 | 0.2102 | $7.85M | +1.01% |
| 2022-03-18 | 0.2053 | 0.2083 | 0.1992 | 0.2081 | $7.49M | +1.31% |
| 2022-03-17 | 0.2047 | 0.2091 | 0.2032 | 0.2054 | $7.95M | +0.34% |
| 2022-03-16 | 0.2002 | 0.2055 | 0.1921 | 0.2047 | $15.13M | +2.25% |
| 2022-03-15 | 0.2034 | 0.2130 | 0.1953 | 0.2002 | $8.79M | -1.57% |
| 2022-03-14 | 0.1994 | 0.2057 | 0.1982 | 0.2034 | $6.56M | +2.01% |
| 2022-03-13 | 0.2054 | 0.2094 | 0.1981 | 0.1994 | $5.07M | -2.92% |
| 2022-03-12 | 0.2056 | 0.2122 | 0.2051 | 0.2054 | $4.58M | -0.10% |
| 2022-03-11 | 0.2165 | 0.2166 | 0.2047 | 0.2056 | $8.61M | -5.08% |
| 2022-03-10 | 0.2127 | 0.2214 | 0.2015 | 0.2166 | $16.84M | +1.74% |
| 2022-03-09 | 0.2049 | 0.2155 | 0.2000 | 0.2129 | $9.87M | +3.85% |
| 2022-03-08 | 0.2058 | 0.2139 | 0.1989 | 0.2050 | $9.79M | -0.49% |
| 2022-03-07 | 0.2027 | 0.2136 | 0.1980 | 0.2060 | $9.60M | +1.63% |
| 2022-03-06 | 0.2103 | 0.2119 | 0.2010 | 0.2027 | $4.96M | -3.57% |
| 2022-03-05 | 0.2056 | 0.2120 | 0.2016 | 0.2102 | $4.56M | +2.29% |
| 2022-03-04 | 0.2211 | 0.2214 | 0.2033 | 0.2055 | $8.80M | -7.06% |
| 2022-03-03 | 0.2228 | 0.2298 | 0.2143 | 0.2211 | $10.17M | -0.76% |
| 2022-03-02 | 0.2273 | 0.2283 | 0.2176 | 0.2228 | $11.79M | -1.98% |
| 2022-03-01 | 0.2303 | 0.2352 | 0.2220 | 0.2273 | $17.43M | -1.30% |
| 2022-02-28 | 0.2098 | 0.2307 | 0.2069 | 0.2303 | $12.51M | +9.77% |
| 2022-02-27 | 0.2236 | 0.2253 | 0.2063 | 0.2098 | $10.06M | -6.13% |
| 2022-02-26 | 0.2248 | 0.2328 | 0.2192 | 0.2235 | $8.45M | -0.58% |
| 2022-02-25 | 0.2159 | 0.2430 | 0.2082 | 0.2248 | $15.23M | +4.07% |
| 2022-02-24 | 0.2182 | 0.2240 | 0.1871 | 0.2160 | $28.04M | -0.96% |
| 2022-02-23 | 0.2354 | 0.2395 | 0.2175 | 0.2181 | $22.04M | -7.35% |
| 2022-02-22 | 0.2010 | 0.2595 | 0.1948 | 0.2354 | $41.39M | +17.23% |
| 2022-02-21 | 0.2149 | 0.2255 | 0.1961 | 0.2008 | $16.31M | -6.60% |
| 2022-02-20 | 0.2322 | 0.2358 | 0.2137 | 0.2150 | $12.14M | -7.45% |
| 2022-02-19 | 0.2287 | 0.2347 | 0.2222 | 0.2323 | $6.84M | +1.57% |
| 2022-02-18 | 0.2345 | 0.2423 | 0.2253 | 0.2287 | $10.65M | -2.47% |
| 2022-02-17 | 0.2609 | 0.2685 | 0.2329 | 0.2345 | $17.71M | -10.12% |
| 2022-02-16 | 0.2589 | 0.2670 | 0.2481 | 0.2609 | $15.57M | +0.77% |
| 2022-02-15 | 0.2420 | 0.2659 | 0.2410 | 0.2589 | $25.72M | +7.16% |
| 2022-02-14 | 0.2266 | 0.2440 | 0.2213 | 0.2416 | $15.01M | +6.62% |
| 2022-02-13 | 0.2312 | 0.2342 | 0.2220 | 0.2266 | $7.60M | -2.03% |
| 2022-02-12 | 0.2334 | 0.2407 | 0.2242 | 0.2313 | $10.21M | -0.98% |
| 2022-02-11 | 0.2462 | 0.2539 | 0.2305 | 0.2336 | $12.26M | -5.04% |
| 2022-02-10 | 0.2567 | 0.2613 | 0.2416 | 0.2460 | $14.97M | -4.17% |
| 2022-02-09 | 0.2540 | 0.2662 | 0.2469 | 0.2567 | $10.98M | +1.18% |
| 2022-02-08 | 0.2611 | 0.2641 | 0.2418 | 0.2537 | $16.80M | -2.83% |
| 2022-02-07 | 0.2582 | 0.2695 | 0.2493 | 0.2611 | $17.02M | +1.12% |
| 2022-02-06 | 0.2574 | 0.2612 | 0.2496 | 0.2582 | $8.26M | +0.23% |
| 2022-02-05 | 0.2486 | 0.2631 | 0.2474 | 0.2576 | $11.75M | +3.62% |
| 2022-02-04 | 0.2373 | 0.2495 | 0.2347 | 0.2486 | $16.72M | +4.76% |
| 2022-02-03 | 0.2202 | 0.2471 | 0.2138 | 0.2373 | $30.81M | +7.77% |
| 2022-02-02 | 0.2291 | 0.2340 | 0.2187 | 0.2202 | $7.72M | -3.88% |
| 2022-02-01 | 0.2217 | 0.2342 | 0.2208 | 0.2291 | $8.81M | +3.34% |
| 2022-01-31 | 0.2189 | 0.2234 | 0.2080 | 0.2217 | $7.92M | +1.28% |
| 2022-01-30 | 0.2221 | 0.2276 | 0.2142 | 0.2189 | $5.46M | -1.49% |
| 2022-01-29 | 0.2159 | 0.2248 | 0.2145 | 0.2222 | $7.06M | +2.87% |
| 2022-01-28 | 0.2084 | 0.2179 | 0.2044 | 0.2160 | $7.10M | +3.65% |
| 2022-01-27 | 0.2117 | 0.2240 | 0.1996 | 0.2084 | $10.01M | -1.65% |
| 2022-01-26 | 0.2115 | 0.2245 | 0.2041 | 0.2119 | $13.60M | +0.24% |
| 2022-01-25 | 0.2063 | 0.2169 | 0.1972 | 0.2114 | $11.37M | +2.42% |
| 2022-01-24 | 0.2222 | 0.2222 | 0.1860 | 0.2064 | $22.54M | -7.24% |
| 2022-01-23 | 0.2219 | 0.2336 | 0.2130 | 0.2225 | $14.63M | +0.23% |
| 2022-01-22 | 0.2343 | 0.2392 | 0.2020 | 0.2220 | $21.38M | -5.25% |
| 2022-01-21 | 0.2597 | 0.2682 | 0.2280 | 0.2343 | $25.18M | -9.82% |
| 2022-01-20 | 0.2672 | 0.2820 | 0.2584 | 0.2598 | $21.38M | -2.77% |
| 2022-01-19 | 0.2657 | 0.2734 | 0.2522 | 0.2672 | $11.97M | +0.56% |
| 2022-01-18 | 0.2698 | 0.2721 | 0.2485 | 0.2657 | $10.12M | -1.56% |
| 2022-01-17 | 0.2789 | 0.2840 | 0.2654 | 0.2699 | $10.92M | -3.23% |
| 2022-01-16 | 0.2795 | 0.2827 | 0.2737 | 0.2789 | $7.35M | -0.25% |
| 2022-01-15 | 0.2813 | 0.2846 | 0.2776 | 0.2796 | $7.60M | -0.60% |
| 2022-01-14 | 0.2781 | 0.2857 | 0.2730 | 0.2813 | $10.18M | +1.15% |
| 2022-01-13 | 0.2964 | 0.2969 | 0.2763 | 0.2781 | $15.38M | -6.21% |
| 2022-01-12 | 0.2753 | 0.2984 | 0.2727 | 0.2965 | $17.71M | +7.66% |
| 2022-01-11 | 0.2593 | 0.2758 | 0.2567 | 0.2754 | $14.22M | +6.17% |
| 2022-01-10 | 0.2715 | 0.2756 | 0.2491 | 0.2594 | $14.31M | -4.42% |
| 2022-01-09 | 0.2645 | 0.2762 | 0.2620 | 0.2714 | $11.73M | +2.53% |
| 2022-01-08 | 0.2729 | 0.2777 | 0.2521 | 0.2647 | $19.41M | -3.00% |
| 2022-01-07 | 0.2942 | 0.3003 | 0.2661 | 0.2729 | $34.57M | -7.21% |
| 2022-01-06 | 0.2871 | 0.2990 | 0.2707 | 0.2941 | $26.39M | +2.26% |
| 2022-01-05 | 0.3250 | 0.3412 | 0.2697 | 0.2876 | $36.91M | -11.51% |
| 2022-01-04 | 0.3067 | 0.3375 | 0.3025 | 0.3250 | $38.39M | +6.00% |
| 2022-01-03 | 0.3118 | 0.3201 | 0.2974 | 0.3066 | $14.38M | -1.76% |
| 2022-01-02 | 0.3003 | 0.3194 | 0.2969 | 0.3121 | $18.62M | +3.93% |
| 2022-01-01 | 0.2901 | 0.3015 | 0.2890 | 0.3003 | $8.61M | +3.41% |
How to read it. Each row is one UTC day of Binance spot HBARUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 29 Sep 2019; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot HBARUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Hedera price history FAQ
What is Hedera's all-time high?
0.5760 on 16 Sep 2021 (the highest daily high of Binance spot HBARUSDT); the latest price is -85.35% from it.
Where does the price history of Hedera come from?
From HBARUSDT daily candles on Binance spot, from 29 Sep 2019 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.