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, 0.08435, is -85.36% 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 3.56%; its lowest daily low since listing was 0.009140 on 31 Dec 2019.
All-time high
0.5760
16 Sep 2021-85.36% from it
All-time low since listing
0.009140
31 Dec 2019+822.87% 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
0.08435
7 days -2.93%30 days +3.56%1 year -50.53%3 years +77.95%
Hedera price by year
Hedera daily prices, 2023
HBARUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | 0.08690 | 0.08930 | 0.08470 | 0.08590 | $10.47M | -1.26% |
| 2023-12-30 | 0.08910 | 0.08980 | 0.08600 | 0.08700 | $7.45M | -2.25% |
| 2023-12-29 | 0.08940 | 0.09140 | 0.08680 | 0.08900 | $14.13M | -0.45% |
| 2023-12-28 | 0.09240 | 0.09440 | 0.08880 | 0.08940 | $20.02M | -3.14% |
| 2023-12-27 | 0.09000 | 0.09350 | 0.08600 | 0.09230 | $15.29M | +2.44% |
| 2023-12-26 | 0.09240 | 0.09280 | 0.08300 | 0.09010 | $21.35M | -2.49% |
| 2023-12-25 | 0.09030 | 0.09340 | 0.08900 | 0.09240 | $14.33M | +2.44% |
| 2023-12-24 | 0.09110 | 0.09500 | 0.08810 | 0.09020 | $22.78M | -0.99% |
| 2023-12-23 | 0.09070 | 0.09180 | 0.08680 | 0.09110 | $11.67M | +0.44% |
| 2023-12-22 | 0.09130 | 0.09420 | 0.08710 | 0.09070 | $24.11M | -0.66% |
| 2023-12-21 | 0.08690 | 0.09290 | 0.08510 | 0.09130 | $23.23M | +4.94% |
| 2023-12-20 | 0.08140 | 0.09030 | 0.08060 | 0.08700 | $33.09M | +6.75% |
| 2023-12-19 | 0.07970 | 0.08180 | 0.07810 | 0.08150 | $13.96M | +2.39% |
| 2023-12-18 | 0.07870 | 0.07970 | 0.07230 | 0.07960 | $16.78M | +1.27% |
| 2023-12-17 | 0.08010 | 0.08070 | 0.07790 | 0.07860 | $9.17M | -1.75% |
| 2023-12-16 | 0.08010 | 0.08350 | 0.07930 | 0.08000 | $12.66M | -0.25% |
| 2023-12-15 | 0.08350 | 0.08850 | 0.07950 | 0.08020 | $26.77M | -3.95% |
| 2023-12-14 | 0.07700 | 0.08500 | 0.07670 | 0.08350 | $23.83M | +8.44% |
| 2023-12-13 | 0.07550 | 0.08020 | 0.07210 | 0.07700 | $26.54M | +1.99% |
| 2023-12-12 | 0.07100 | 0.07590 | 0.07070 | 0.07550 | $16.00M | +6.49% |
| 2023-12-11 | 0.07520 | 0.07620 | 0.06680 | 0.07090 | $18.99M | -5.59% |
| 2023-12-10 | 0.07440 | 0.07670 | 0.07170 | 0.07510 | $11.92M | +0.94% |
| 2023-12-09 | 0.07420 | 0.07760 | 0.07370 | 0.07440 | $17.39M | +0.27% |
| 2023-12-08 | 0.06910 | 0.07480 | 0.06830 | 0.07420 | $14.79M | +7.23% |
| 2023-12-07 | 0.06870 | 0.06950 | 0.06560 | 0.06920 | $10.40M | +0.87% |
| 2023-12-06 | 0.06610 | 0.07140 | 0.06550 | 0.06860 | $25.86M | +3.94% |
| 2023-12-05 | 0.06390 | 0.06620 | 0.06350 | 0.06600 | $13.79M | +3.45% |
| 2023-12-04 | 0.06230 | 0.06440 | 0.06090 | 0.06380 | $13.15M | +2.41% |
| 2023-12-03 | 0.06260 | 0.06270 | 0.06120 | 0.06230 | $5.26M | -0.32% |
| 2023-12-02 | 0.06080 | 0.06270 | 0.06070 | 0.06250 | $6.77M | +2.80% |
| 2023-12-01 | 0.06020 | 0.06150 | 0.05990 | 0.06080 | $5.10M | +1.00% |
| 2023-11-30 | 0.06010 | 0.06120 | 0.05980 | 0.06020 | $5.16M | +0.17% |
| 2023-11-29 | 0.06110 | 0.06150 | 0.05970 | 0.06010 | $5.52M | -1.64% |
| 2023-11-28 | 0.06150 | 0.06180 | 0.05920 | 0.06110 | $6.58M | -0.65% |
| 2023-11-27 | 0.06290 | 0.06320 | 0.06010 | 0.06150 | $8.07M | -2.23% |
| 2023-11-26 | 0.06350 | 0.06390 | 0.06110 | 0.06290 | $8.29M | -1.10% |
| 2023-11-25 | 0.06230 | 0.06380 | 0.06200 | 0.06360 | $5.94M | +2.09% |
| 2023-11-24 | 0.06150 | 0.06330 | 0.06130 | 0.06230 | $6.85M | +1.30% |
| 2023-11-23 | 0.06250 | 0.06320 | 0.06040 | 0.06150 | $7.12M | -1.60% |
| 2023-11-22 | 0.05830 | 0.06370 | 0.05820 | 0.06250 | $10.32M | +7.20% |
| 2023-11-21 | 0.06610 | 0.06630 | 0.05780 | 0.05830 | $20.73M | -11.80% |
| 2023-11-20 | 0.06240 | 0.06790 | 0.06240 | 0.06610 | $26.16M | +5.93% |
| 2023-11-19 | 0.06160 | 0.06280 | 0.06000 | 0.06240 | $6.71M | +1.30% |
| 2023-11-18 | 0.06380 | 0.06570 | 0.05960 | 0.06160 | $13.31M | -3.45% |
| 2023-11-17 | 0.06090 | 0.06840 | 0.05960 | 0.06380 | $28.51M | +4.76% |
| 2023-11-16 | 0.06180 | 0.06380 | 0.06000 | 0.06090 | $15.70M | -1.46% |
| 2023-11-15 | 0.05860 | 0.06190 | 0.05810 | 0.06180 | $10.07M | +5.28% |
| 2023-11-14 | 0.05900 | 0.06030 | 0.05630 | 0.05870 | $11.79M | -0.51% |
| 2023-11-13 | 0.06210 | 0.06340 | 0.05830 | 0.05900 | $13.87M | -4.99% |
| 2023-11-12 | 0.06190 | 0.06360 | 0.05970 | 0.06210 | $13.53M | +0.32% |
| 2023-11-11 | 0.06280 | 0.06440 | 0.06060 | 0.06190 | $18.58M | -1.43% |
| 2023-11-10 | 0.05970 | 0.06310 | 0.05910 | 0.06280 | $12.13M | +5.19% |
| 2023-11-09 | 0.06060 | 0.06280 | 0.05440 | 0.05970 | $20.05M | -1.32% |
| 2023-11-08 | 0.05740 | 0.06110 | 0.05690 | 0.06050 | $8.39M | +5.40% |
| 2023-11-07 | 0.05860 | 0.06340 | 0.05590 | 0.05740 | $20.63M | -1.88% |
| 2023-11-06 | 0.05600 | 0.05900 | 0.05500 | 0.05850 | $8.66M | +4.46% |
| 2023-11-05 | 0.05560 | 0.05660 | 0.05480 | 0.05600 | $8.10M | +0.54% |
| 2023-11-04 | 0.05470 | 0.05600 | 0.05420 | 0.05570 | $6.19M | +1.64% |
| 2023-11-03 | 0.05540 | 0.05570 | 0.05310 | 0.05480 | $8.64M | -1.26% |
| 2023-11-02 | 0.05370 | 0.05680 | 0.05300 | 0.05550 | $15.82M | +3.35% |
| 2023-11-01 | 0.05250 | 0.05400 | 0.05050 | 0.05370 | $9.14M | +2.09% |
| 2023-10-31 | 0.05370 | 0.05400 | 0.05000 | 0.05260 | $8.64M | -2.05% |
| 2023-10-30 | 0.05240 | 0.05380 | 0.05180 | 0.05370 | $5.97M | +2.48% |
| 2023-10-29 | 0.05190 | 0.05300 | 0.05110 | 0.05240 | $4.21M | +0.96% |
| 2023-10-28 | 0.05100 | 0.05240 | 0.05090 | 0.05190 | $4.52M | +1.96% |
| 2023-10-27 | 0.05300 | 0.05320 | 0.05000 | 0.05090 | $6.75M | -3.96% |
| 2023-10-26 | 0.05230 | 0.05440 | 0.05120 | 0.05300 | $14.64M | +1.53% |
| 2023-10-25 | 0.05140 | 0.05270 | 0.05060 | 0.05220 | $6.41M | +1.56% |
| 2023-10-24 | 0.05180 | 0.05380 | 0.05010 | 0.05140 | $14.83M | -0.77% |
| 2023-10-23 | 0.05000 | 0.05260 | 0.04890 | 0.05180 | $8.69M | +3.39% |
| 2023-10-22 | 0.04910 | 0.05010 | 0.04830 | 0.05010 | $4.33M | +2.24% |
| 2023-10-21 | 0.04750 | 0.04950 | 0.04730 | 0.04900 | $3.76M | +3.38% |
| 2023-10-20 | 0.04580 | 0.04780 | 0.04570 | 0.04740 | $4.07M | +3.49% |
| 2023-10-19 | 0.04750 | 0.04750 | 0.04560 | 0.04580 | $4.10M | -3.38% |
| 2023-10-18 | 0.04670 | 0.04930 | 0.04650 | 0.04740 | $8.68M | +1.50% |
| 2023-10-17 | 0.04740 | 0.04770 | 0.04570 | 0.04670 | $2.51M | -1.48% |
| 2023-10-16 | 0.04680 | 0.04880 | 0.04660 | 0.04740 | $4.34M | +1.28% |
| 2023-10-15 | 0.04680 | 0.04740 | 0.04660 | 0.04680 | $2.11M | +0.00% |
| 2023-10-14 | 0.04670 | 0.04710 | 0.04640 | 0.04680 | $1.54M | +0.43% |
| 2023-10-13 | 0.04560 | 0.04730 | 0.04540 | 0.04660 | $2.18M | +2.19% |
| 2023-10-12 | 0.04660 | 0.04670 | 0.04500 | 0.04560 | $2.87M | -2.15% |
| 2023-10-11 | 0.04690 | 0.04720 | 0.04550 | 0.04660 | $2.76M | -0.64% |
| 2023-10-10 | 0.04640 | 0.04760 | 0.04630 | 0.04690 | $2.53M | +1.08% |
| 2023-10-09 | 0.04800 | 0.04820 | 0.04560 | 0.04640 | $4.54M | -3.33% |
| 2023-10-08 | 0.04830 | 0.04830 | 0.04780 | 0.04800 | $1.68M | -0.41% |
| 2023-10-07 | 0.04850 | 0.04870 | 0.04790 | 0.04820 | $2.43M | -0.62% |
| 2023-10-06 | 0.04800 | 0.04860 | 0.04760 | 0.04850 | $3.08M | +1.04% |
| 2023-10-05 | 0.04880 | 0.04910 | 0.04790 | 0.04800 | $2.84M | -1.64% |
| 2023-10-04 | 0.04950 | 0.04960 | 0.04800 | 0.04880 | $4.63M | -1.21% |
| 2023-10-03 | 0.05000 | 0.05200 | 0.04930 | 0.04940 | $6.57M | -1.20% |
| 2023-10-02 | 0.05070 | 0.05190 | 0.04950 | 0.05000 | $6.82M | -1.38% |
| 2023-10-01 | 0.04970 | 0.05100 | 0.04960 | 0.05070 | $6.12M | +1.81% |
| 2023-09-30 | 0.04950 | 0.05010 | 0.04950 | 0.04980 | $2.30M | +0.61% |
| 2023-09-29 | 0.04990 | 0.05010 | 0.04930 | 0.04950 | $3.60M | -0.80% |
| 2023-09-28 | 0.04940 | 0.05000 | 0.04920 | 0.04990 | $3.94M | +1.01% |
| 2023-09-27 | 0.04940 | 0.05010 | 0.04880 | 0.04940 | $2.67M | +0.00% |
| 2023-09-26 | 0.05040 | 0.05050 | 0.04880 | 0.04940 | $2.40M | -1.98% |
| 2023-09-25 | 0.04980 | 0.05080 | 0.04940 | 0.05040 | $2.47M | +1.20% |
| 2023-09-24 | 0.05210 | 0.05220 | 0.04960 | 0.04980 | $3.03M | -4.23% |
| 2023-09-23 | 0.05040 | 0.05210 | 0.05020 | 0.05200 | $4.02M | +3.17% |
| 2023-09-22 | 0.05040 | 0.05060 | 0.04990 | 0.05040 | $2.67M | +0.00% |
| 2023-09-21 | 0.05060 | 0.05170 | 0.04950 | 0.05040 | $4.18M | -0.20% |
| 2023-09-20 | 0.05100 | 0.05140 | 0.04980 | 0.05050 | $3.91M | -1.17% |
| 2023-09-19 | 0.05020 | 0.05130 | 0.04980 | 0.05110 | $4.39M | +2.00% |
| 2023-09-18 | 0.04960 | 0.05160 | 0.04900 | 0.05010 | $4.93M | +1.21% |
| 2023-09-17 | 0.05170 | 0.05180 | 0.04900 | 0.04950 | $4.61M | -4.26% |
| 2023-09-16 | 0.05200 | 0.05240 | 0.05060 | 0.05170 | $6.15M | -0.58% |
| 2023-09-15 | 0.05180 | 0.05210 | 0.04960 | 0.05200 | $7.55M | +0.58% |
| 2023-09-14 | 0.04960 | 0.05500 | 0.04950 | 0.05170 | $30.85M | +4.23% |
| 2023-09-13 | 0.04700 | 0.05000 | 0.04680 | 0.04960 | $7.25M | +5.53% |
| 2023-09-12 | 0.04640 | 0.04800 | 0.04610 | 0.04700 | $4.89M | +1.29% |
| 2023-09-11 | 0.04780 | 0.04810 | 0.04530 | 0.04640 | $8.78M | -2.93% |
| 2023-09-10 | 0.04900 | 0.04910 | 0.04660 | 0.04780 | $6.08M | -2.45% |
| 2023-09-09 | 0.04990 | 0.05030 | 0.04890 | 0.04900 | $2.14M | -2.00% |
| 2023-09-08 | 0.05000 | 0.05100 | 0.04920 | 0.05000 | $5.32M | +0.00% |
| 2023-09-07 | 0.04920 | 0.05010 | 0.04850 | 0.05000 | $4.11M | +1.63% |
| 2023-09-06 | 0.04930 | 0.05020 | 0.04760 | 0.04920 | $7.09M | -0.20% |
| 2023-09-05 | 0.04840 | 0.05000 | 0.04790 | 0.04930 | $6.88M | +1.86% |
| 2023-09-04 | 0.04850 | 0.04930 | 0.04790 | 0.04840 | $7.20M | -0.21% |
| 2023-09-03 | 0.04970 | 0.05050 | 0.04810 | 0.04850 | $8.05M | -2.41% |
| 2023-09-02 | 0.04990 | 0.05070 | 0.04770 | 0.04970 | $10.03M | -0.60% |
| 2023-09-01 | 0.05240 | 0.05300 | 0.04870 | 0.05000 | $10.72M | -4.58% |
| 2023-08-31 | 0.05360 | 0.05380 | 0.05100 | 0.05240 | $8.57M | -2.24% |
| 2023-08-30 | 0.05620 | 0.05640 | 0.05300 | 0.05360 | $7.74M | -4.96% |
| 2023-08-29 | 0.05620 | 0.05730 | 0.05270 | 0.05640 | $15.42M | +0.36% |
| 2023-08-28 | 0.05820 | 0.05860 | 0.05530 | 0.05620 | $8.43M | -3.44% |
| 2023-08-27 | 0.05790 | 0.05950 | 0.05730 | 0.05820 | $11.58M | +0.52% |
| 2023-08-26 | 0.05890 | 0.05910 | 0.05630 | 0.05790 | $5.36M | -1.86% |
| 2023-08-25 | 0.05930 | 0.06150 | 0.05820 | 0.05900 | $10.78M | -0.51% |
| 2023-08-24 | 0.06190 | 0.06330 | 0.05850 | 0.05930 | $11.27M | -4.05% |
| 2023-08-23 | 0.05900 | 0.06220 | 0.05780 | 0.06180 | $17.04M | +4.75% |
| 2023-08-22 | 0.06120 | 0.06380 | 0.05700 | 0.05900 | $16.21M | -3.75% |
| 2023-08-21 | 0.06130 | 0.06490 | 0.06010 | 0.06130 | $25.37M | +0.00% |
| 2023-08-20 | 0.06530 | 0.06630 | 0.06110 | 0.06130 | $14.10M | -6.13% |
| 2023-08-19 | 0.05920 | 0.06870 | 0.05910 | 0.06530 | $41.29M | +10.49% |
| 2023-08-18 | 0.05750 | 0.05960 | 0.05450 | 0.05910 | $16.26M | +2.60% |
| 2023-08-17 | 0.06250 | 0.06370 | 0.05250 | 0.05760 | $27.32M | -7.99% |
| 2023-08-16 | 0.06760 | 0.06950 | 0.06120 | 0.06260 | $51.86M | -7.53% |
| 2023-08-15 | 0.06530 | 0.07590 | 0.06460 | 0.06770 | $67.09M | +3.52% |
| 2023-08-14 | 0.05700 | 0.06780 | 0.05690 | 0.06540 | $50.16M | +14.94% |
| 2023-08-13 | 0.05630 | 0.05720 | 0.05580 | 0.05690 | $2.46M | +1.07% |
| 2023-08-12 | 0.05660 | 0.05770 | 0.05560 | 0.05630 | $4.26M | -0.53% |
| 2023-08-11 | 0.05760 | 0.05770 | 0.05610 | 0.05660 | $4.55M | -1.91% |
| 2023-08-10 | 0.05970 | 0.05980 | 0.05760 | 0.05770 | $7.11M | -3.51% |
| 2023-08-09 | 0.06200 | 0.06380 | 0.05960 | 0.05980 | $16.03M | -3.70% |
| 2023-08-08 | 0.05650 | 0.06280 | 0.05630 | 0.06210 | $28.56M | +9.72% |
| 2023-08-07 | 0.05770 | 0.05780 | 0.05450 | 0.05660 | $9.38M | -2.08% |
| 2023-08-06 | 0.05250 | 0.05990 | 0.05240 | 0.05780 | $22.93M | +10.10% |
| 2023-08-05 | 0.05330 | 0.05340 | 0.05170 | 0.05250 | $3.33M | -1.32% |
| 2023-08-04 | 0.05350 | 0.05400 | 0.05250 | 0.05320 | $4.43M | -0.56% |
| 2023-08-03 | 0.05260 | 0.05460 | 0.05250 | 0.05350 | $9.48M | +1.52% |
| 2023-08-02 | 0.05190 | 0.05400 | 0.05080 | 0.05270 | $10.71M | +1.74% |
| 2023-08-01 | 0.05220 | 0.05230 | 0.05040 | 0.05180 | $4.61M | -0.77% |
| 2023-07-31 | 0.05290 | 0.05340 | 0.05160 | 0.05220 | $2.77M | -1.32% |
| 2023-07-30 | 0.05390 | 0.05430 | 0.05160 | 0.05290 | $3.46M | -1.67% |
| 2023-07-29 | 0.05260 | 0.05390 | 0.05260 | 0.05380 | $3.61M | +2.28% |
| 2023-07-28 | 0.05180 | 0.05270 | 0.05090 | 0.05260 | $3.25M | +1.54% |
| 2023-07-27 | 0.05240 | 0.05330 | 0.05150 | 0.05180 | $6.18M | -0.96% |
| 2023-07-26 | 0.05230 | 0.05290 | 0.05130 | 0.05230 | $4.44M | +0.00% |
| 2023-07-25 | 0.05190 | 0.05250 | 0.05140 | 0.05230 | $4.10M | +0.77% |
| 2023-07-24 | 0.05350 | 0.05490 | 0.05120 | 0.05190 | $9.98M | -2.81% |
| 2023-07-23 | 0.05360 | 0.05460 | 0.05260 | 0.05340 | $4.52M | -0.37% |
| 2023-07-22 | 0.05540 | 0.05560 | 0.05290 | 0.05360 | $4.46M | -3.25% |
| 2023-07-21 | 0.05720 | 0.05720 | 0.05460 | 0.05540 | $7.00M | -3.32% |
| 2023-07-20 | 0.05610 | 0.06170 | 0.05560 | 0.05730 | $26.41M | +2.14% |
| 2023-07-19 | 0.05280 | 0.05830 | 0.05240 | 0.05610 | $22.21M | +6.05% |
| 2023-07-18 | 0.05190 | 0.05540 | 0.05120 | 0.05290 | $16.40M | +1.93% |
| 2023-07-17 | 0.05060 | 0.05310 | 0.04990 | 0.05190 | $6.12M | +2.57% |
| 2023-07-16 | 0.05210 | 0.05270 | 0.05060 | 0.05060 | $4.12M | -2.88% |
| 2023-07-15 | 0.05120 | 0.05350 | 0.05030 | 0.05210 | $5.18M | +1.96% |
| 2023-07-14 | 0.05250 | 0.05450 | 0.04970 | 0.05110 | $9.49M | -2.48% |
| 2023-07-13 | 0.04830 | 0.05270 | 0.04760 | 0.05240 | $7.02M | +8.49% |
| 2023-07-12 | 0.04830 | 0.04930 | 0.04780 | 0.04830 | $3.52M | -0.21% |
| 2023-07-11 | 0.04750 | 0.04840 | 0.04690 | 0.04840 | $3.34M | +1.89% |
| 2023-07-10 | 0.04700 | 0.04810 | 0.04590 | 0.04750 | $3.86M | +0.85% |
| 2023-07-09 | 0.04700 | 0.04780 | 0.04670 | 0.04710 | $2.26M | +0.21% |
| 2023-07-08 | 0.04710 | 0.04760 | 0.04640 | 0.04700 | $2.69M | -0.21% |
| 2023-07-07 | 0.04610 | 0.04740 | 0.04560 | 0.04710 | $2.96M | +2.17% |
| 2023-07-06 | 0.04720 | 0.04920 | 0.04600 | 0.04610 | $4.95M | -2.33% |
| 2023-07-05 | 0.04850 | 0.04920 | 0.04660 | 0.04720 | $4.71M | -2.68% |
| 2023-07-04 | 0.05020 | 0.05040 | 0.04810 | 0.04850 | $5.08M | -3.39% |
| 2023-07-03 | 0.05010 | 0.05150 | 0.04970 | 0.05020 | $5.59M | +0.20% |
| 2023-07-02 | 0.05070 | 0.05080 | 0.04930 | 0.05010 | $3.71M | -1.18% |
| 2023-07-01 | 0.05060 | 0.05200 | 0.05000 | 0.05070 | $4.81M | +0.00% |
| 2023-06-30 | 0.04820 | 0.05150 | 0.04700 | 0.05070 | $8.40M | +5.19% |
| 2023-06-29 | 0.04760 | 0.04990 | 0.04750 | 0.04820 | $2.96M | +1.26% |
| 2023-06-28 | 0.05060 | 0.05060 | 0.04720 | 0.04760 | $4.23M | -5.74% |
| 2023-06-27 | 0.04960 | 0.05130 | 0.04940 | 0.05050 | $3.44M | +1.81% |
| 2023-06-26 | 0.05190 | 0.05290 | 0.04910 | 0.04960 | $5.18M | -4.43% |
| 2023-06-25 | 0.05120 | 0.05900 | 0.05090 | 0.05190 | $10.17M | +1.37% |
| 2023-06-24 | 0.05210 | 0.05300 | 0.05080 | 0.05120 | $3.55M | -1.54% |
| 2023-06-23 | 0.05010 | 0.05370 | 0.04990 | 0.05200 | $5.48M | +3.79% |
| 2023-06-22 | 0.05050 | 0.05220 | 0.04960 | 0.05010 | $7.93M | -0.60% |
| 2023-06-21 | 0.04900 | 0.05120 | 0.04890 | 0.05040 | $9.20M | +2.86% |
| 2023-06-20 | 0.04500 | 0.04940 | 0.04470 | 0.04900 | $13.93M | +8.89% |
| 2023-06-19 | 0.04530 | 0.04570 | 0.04420 | 0.04500 | $2.58M | -0.44% |
| 2023-06-18 | 0.04580 | 0.04640 | 0.04480 | 0.04520 | $3.06M | -1.09% |
| 2023-06-17 | 0.04440 | 0.04650 | 0.04410 | 0.04570 | $3.58M | +2.93% |
| 2023-06-16 | 0.04290 | 0.04490 | 0.04200 | 0.04440 | $5.92M | +3.74% |
| 2023-06-15 | 0.04530 | 0.04630 | 0.04200 | 0.04280 | $7.32M | -5.52% |
| 2023-06-14 | 0.04690 | 0.04780 | 0.04530 | 0.04530 | $4.20M | -3.21% |
| 2023-06-13 | 0.04530 | 0.04690 | 0.04470 | 0.04680 | $3.51M | +3.54% |
| 2023-06-12 | 0.04440 | 0.04540 | 0.04340 | 0.04520 | $3.85M | +1.80% |
| 2023-06-11 | 0.04550 | 0.04570 | 0.04340 | 0.04440 | $3.50M | -2.42% |
| 2023-06-10 | 0.04840 | 0.04850 | 0.03990 | 0.04550 | $10.38M | -5.99% |
| 2023-06-09 | 0.04860 | 0.04910 | 0.04760 | 0.04840 | $3.01M | -0.41% |
| 2023-06-08 | 0.04830 | 0.04880 | 0.04740 | 0.04860 | $2.53M | +0.41% |
| 2023-06-07 | 0.04950 | 0.04980 | 0.04780 | 0.04840 | $4.28M | -2.22% |
| 2023-06-06 | 0.04870 | 0.04990 | 0.04740 | 0.04950 | $4.87M | +1.43% |
| 2023-06-05 | 0.05010 | 0.05060 | 0.04640 | 0.04880 | $7.11M | -2.59% |
| 2023-06-04 | 0.05020 | 0.05090 | 0.05000 | 0.05010 | $2.53M | -0.20% |
| 2023-06-03 | 0.05080 | 0.05090 | 0.05010 | 0.05020 | $2.24M | -1.38% |
| 2023-06-02 | 0.05020 | 0.05100 | 0.04990 | 0.05090 | $3.10M | +1.39% |
| 2023-06-01 | 0.05120 | 0.05160 | 0.05000 | 0.05020 | $3.69M | -1.95% |
| 2023-05-31 | 0.05270 | 0.05310 | 0.05080 | 0.05120 | $3.09M | -2.85% |
| 2023-05-30 | 0.05270 | 0.05310 | 0.05210 | 0.05270 | $2.99M | +0.00% |
| 2023-05-29 | 0.05330 | 0.05380 | 0.05210 | 0.05270 | $3.08M | -1.13% |
| 2023-05-28 | 0.05200 | 0.05400 | 0.05180 | 0.05330 | $3.57M | +2.30% |
| 2023-05-27 | 0.05210 | 0.05250 | 0.05150 | 0.05210 | $2.02M | +0.00% |
| 2023-05-26 | 0.05060 | 0.05220 | 0.05020 | 0.05210 | $2.47M | +2.96% |
| 2023-05-25 | 0.05080 | 0.05120 | 0.04960 | 0.05060 | $2.31M | -0.39% |
| 2023-05-24 | 0.05230 | 0.05230 | 0.05000 | 0.05080 | $3.44M | -2.68% |
| 2023-05-23 | 0.05200 | 0.05310 | 0.05190 | 0.05220 | $2.82M | +0.38% |
| 2023-05-22 | 0.05220 | 0.05250 | 0.05140 | 0.05200 | $2.30M | -0.57% |
| 2023-05-21 | 0.05300 | 0.05310 | 0.05170 | 0.05230 | $1.66M | -1.13% |
| 2023-05-20 | 0.05290 | 0.05320 | 0.05250 | 0.05290 | $1.22M | +0.00% |
| 2023-05-19 | 0.05230 | 0.05310 | 0.05210 | 0.05290 | $2.02M | +1.15% |
| 2023-05-18 | 0.05330 | 0.05340 | 0.05130 | 0.05230 | $2.84M | -1.88% |
| 2023-05-17 | 0.05230 | 0.05370 | 0.05120 | 0.05330 | $3.85M | +1.91% |
| 2023-05-16 | 0.05240 | 0.05290 | 0.05150 | 0.05230 | $3.01M | +0.00% |
| 2023-05-15 | 0.05180 | 0.05330 | 0.05100 | 0.05230 | $2.94M | +1.16% |
| 2023-05-14 | 0.05130 | 0.05240 | 0.05100 | 0.05170 | $1.95M | +0.78% |
| 2023-05-13 | 0.05220 | 0.05240 | 0.05100 | 0.05130 | $2.47M | -1.72% |
| 2023-05-12 | 0.05130 | 0.05230 | 0.04990 | 0.05220 | $3.74M | +1.75% |
| 2023-05-11 | 0.05430 | 0.05430 | 0.05020 | 0.05130 | $5.81M | -5.35% |
| 2023-05-10 | 0.05400 | 0.05530 | 0.05170 | 0.05420 | $4.03M | +0.37% |
| 2023-05-09 | 0.05450 | 0.05450 | 0.05310 | 0.05400 | $2.73M | -0.92% |
| 2023-05-08 | 0.05640 | 0.05690 | 0.05160 | 0.05450 | $5.59M | -3.37% |
| 2023-05-07 | 0.05690 | 0.05740 | 0.05620 | 0.05640 | $2.01M | -0.88% |
| 2023-05-06 | 0.05830 | 0.05870 | 0.05550 | 0.05690 | $2.50M | -2.40% |
| 2023-05-05 | 0.05750 | 0.05870 | 0.05710 | 0.05830 | $3.01M | +1.57% |
| 2023-05-04 | 0.05860 | 0.05900 | 0.05700 | 0.05740 | $2.45M | -1.88% |
| 2023-05-03 | 0.05880 | 0.05890 | 0.05600 | 0.05850 | $4.33M | -0.51% |
| 2023-05-02 | 0.05930 | 0.05940 | 0.05750 | 0.05880 | $4.03M | -0.84% |
| 2023-05-01 | 0.06350 | 0.06430 | 0.05890 | 0.05930 | $6.60M | -6.61% |
| 2023-04-30 | 0.06080 | 0.06560 | 0.06060 | 0.06350 | $17.17M | +4.61% |
| 2023-04-29 | 0.06060 | 0.06130 | 0.06020 | 0.06070 | $2.04M | +0.17% |
| 2023-04-28 | 0.06120 | 0.06130 | 0.06000 | 0.06060 | $2.35M | -0.98% |
| 2023-04-27 | 0.06050 | 0.06190 | 0.05980 | 0.06120 | $4.25M | +1.32% |
| 2023-04-26 | 0.06090 | 0.06400 | 0.05810 | 0.06040 | $6.16M | -0.66% |
| 2023-04-25 | 0.05990 | 0.06130 | 0.05850 | 0.06080 | $4.61M | +1.67% |
| 2023-04-24 | 0.06030 | 0.06100 | 0.05850 | 0.05980 | $4.82M | -0.66% |
| 2023-04-23 | 0.06110 | 0.06130 | 0.05920 | 0.06020 | $4.62M | -1.47% |
| 2023-04-22 | 0.05960 | 0.06140 | 0.05930 | 0.06110 | $3.28M | +2.52% |
| 2023-04-21 | 0.06180 | 0.06240 | 0.05880 | 0.05960 | $8.06M | -3.56% |
| 2023-04-20 | 0.06230 | 0.06420 | 0.06070 | 0.06180 | $6.46M | -0.96% |
| 2023-04-19 | 0.06800 | 0.06830 | 0.06020 | 0.06240 | $10.63M | -8.24% |
| 2023-04-18 | 0.06640 | 0.06890 | 0.06560 | 0.06800 | $8.16M | +2.41% |
| 2023-04-17 | 0.06910 | 0.06920 | 0.06580 | 0.06640 | $7.75M | -3.91% |
| 2023-04-16 | 0.06810 | 0.06990 | 0.06670 | 0.06910 | $6.70M | +1.62% |
| 2023-04-15 | 0.06730 | 0.06980 | 0.06690 | 0.06800 | $8.23M | +0.89% |
| 2023-04-14 | 0.06670 | 0.06840 | 0.06490 | 0.06740 | $10.55M | +1.20% |
| 2023-04-13 | 0.06410 | 0.06690 | 0.06340 | 0.06660 | $6.02M | +4.06% |
| 2023-04-12 | 0.06520 | 0.06550 | 0.06270 | 0.06400 | $8.38M | -1.99% |
| 2023-04-11 | 0.06610 | 0.06650 | 0.06500 | 0.06530 | $6.45M | -1.36% |
| 2023-04-10 | 0.06440 | 0.06650 | 0.06420 | 0.06620 | $5.54M | +2.80% |
| 2023-04-09 | 0.06480 | 0.06510 | 0.06330 | 0.06440 | $4.14M | -0.46% |
| 2023-04-08 | 0.06490 | 0.06570 | 0.06440 | 0.06470 | $3.64M | -0.46% |
| 2023-04-07 | 0.06550 | 0.06620 | 0.06440 | 0.06500 | $5.61M | -0.76% |
| 2023-04-06 | 0.06700 | 0.06710 | 0.06470 | 0.06550 | $7.13M | -2.24% |
| 2023-04-05 | 0.06750 | 0.06840 | 0.06540 | 0.06700 | $11.83M | -0.74% |
| 2023-04-04 | 0.06820 | 0.06880 | 0.06600 | 0.06750 | $10.70M | -1.03% |
| 2023-04-03 | 0.07310 | 0.07310 | 0.06640 | 0.06820 | $13.93M | -6.58% |
| 2023-04-02 | 0.07060 | 0.07790 | 0.07050 | 0.07300 | $21.36M | +3.55% |
| 2023-04-01 | 0.07310 | 0.07610 | 0.06970 | 0.07050 | $12.73M | -3.56% |
| 2023-03-31 | 0.06500 | 0.07680 | 0.06500 | 0.07310 | $43.92M | +12.63% |
| 2023-03-30 | 0.06860 | 0.06870 | 0.06270 | 0.06490 | $15.02M | -5.53% |
| 2023-03-29 | 0.05950 | 0.06890 | 0.05930 | 0.06870 | $13.28M | +15.46% |
| 2023-03-28 | 0.05930 | 0.06040 | 0.05790 | 0.05950 | $5.38M | +0.51% |
| 2023-03-27 | 0.06190 | 0.06200 | 0.05690 | 0.05920 | $5.94M | -4.36% |
| 2023-03-26 | 0.06010 | 0.06250 | 0.05970 | 0.06190 | $5.20M | +3.00% |
| 2023-03-25 | 0.05990 | 0.06100 | 0.05870 | 0.06010 | $4.05M | +0.33% |
| 2023-03-24 | 0.06230 | 0.06250 | 0.05890 | 0.05990 | $5.25M | -3.85% |
| 2023-03-23 | 0.06030 | 0.06350 | 0.05970 | 0.06230 | $5.56M | +3.32% |
| 2023-03-22 | 0.06390 | 0.06590 | 0.05850 | 0.06030 | $10.28M | -5.63% |
| 2023-03-21 | 0.06150 | 0.06430 | 0.05920 | 0.06390 | $8.91M | +3.90% |
| 2023-03-20 | 0.06490 | 0.06500 | 0.05970 | 0.06150 | $9.14M | -5.24% |
| 2023-03-19 | 0.06250 | 0.06640 | 0.06200 | 0.06490 | $7.92M | +4.01% |
| 2023-03-18 | 0.06530 | 0.06640 | 0.06170 | 0.06240 | $10.15M | -4.44% |
| 2023-03-17 | 0.06090 | 0.06550 | 0.06000 | 0.06530 | $10.02M | +7.22% |
| 2023-03-16 | 0.05990 | 0.06260 | 0.05890 | 0.06090 | $7.99M | +1.67% |
| 2023-03-15 | 0.06590 | 0.06720 | 0.05880 | 0.05990 | $10.39M | -8.97% |
| 2023-03-14 | 0.06450 | 0.06850 | 0.06300 | 0.06580 | $12.48M | +2.02% |
| 2023-03-13 | 0.06180 | 0.06510 | 0.05870 | 0.06450 | $10.65M | +4.37% |
| 2023-03-12 | 0.05830 | 0.06190 | 0.05580 | 0.06180 | $6.71M | +6.00% |
| 2023-03-11 | 0.05890 | 0.06140 | 0.05570 | 0.05830 | $6.07M | -1.02% |
| 2023-03-10 | 0.05740 | 0.06000 | 0.05430 | 0.05890 | $8.63M | +2.61% |
| 2023-03-09 | 0.06060 | 0.06150 | 0.05420 | 0.05740 | $8.87M | -5.28% |
| 2023-03-08 | 0.06270 | 0.06310 | 0.05870 | 0.06060 | $4.99M | -3.19% |
| 2023-03-07 | 0.06390 | 0.06470 | 0.06120 | 0.06260 | $4.26M | -2.03% |
| 2023-03-06 | 0.06390 | 0.06500 | 0.06280 | 0.06390 | $3.67M | +0.00% |
| 2023-03-05 | 0.06440 | 0.06600 | 0.06370 | 0.06390 | $3.93M | -0.78% |
| 2023-03-04 | 0.06400 | 0.06620 | 0.06190 | 0.06440 | $5.18M | +0.62% |
| 2023-03-03 | 0.06890 | 0.06900 | 0.06190 | 0.06400 | $7.15M | -7.11% |
| 2023-03-02 | 0.07080 | 0.07090 | 0.06610 | 0.06890 | $5.35M | -2.55% |
| 2023-03-01 | 0.06910 | 0.07350 | 0.06860 | 0.07070 | $9.21M | +2.32% |
| 2023-02-28 | 0.07230 | 0.07300 | 0.06830 | 0.06910 | $6.98M | -4.29% |
| 2023-02-27 | 0.07480 | 0.07490 | 0.07050 | 0.07220 | $7.81M | -3.48% |
| 2023-02-26 | 0.07500 | 0.07620 | 0.07360 | 0.07480 | $4.70M | -0.27% |
| 2023-02-25 | 0.07720 | 0.07800 | 0.07210 | 0.07500 | $5.72M | -2.72% |
| 2023-02-24 | 0.08080 | 0.08230 | 0.07500 | 0.07710 | $10.08M | -4.46% |
| 2023-02-23 | 0.08230 | 0.08330 | 0.07930 | 0.08070 | $6.45M | -1.94% |
| 2023-02-22 | 0.08260 | 0.08280 | 0.07830 | 0.08230 | $11.46M | -0.24% |
| 2023-02-21 | 0.08680 | 0.08700 | 0.08030 | 0.08250 | $12.53M | -4.95% |
| 2023-02-20 | 0.08750 | 0.08970 | 0.08420 | 0.08680 | $11.56M | -0.69% |
| 2023-02-19 | 0.08640 | 0.09220 | 0.08610 | 0.08740 | $15.77M | +1.16% |
| 2023-02-18 | 0.08530 | 0.08700 | 0.08430 | 0.08640 | $7.74M | +1.29% |
| 2023-02-17 | 0.08390 | 0.08790 | 0.08360 | 0.08530 | $13.16M | +1.67% |
| 2023-02-16 | 0.09150 | 0.09280 | 0.08330 | 0.08390 | $23.20M | -8.31% |
| 2023-02-15 | 0.08760 | 0.09260 | 0.08410 | 0.09150 | $17.60M | +4.45% |
| 2023-02-14 | 0.08600 | 0.09100 | 0.08330 | 0.08760 | $26.61M | +1.86% |
| 2023-02-13 | 0.08680 | 0.08890 | 0.07890 | 0.08600 | $31.30M | -0.92% |
| 2023-02-12 | 0.08800 | 0.09870 | 0.08590 | 0.08680 | $38.14M | -1.48% |
| 2023-02-11 | 0.07600 | 0.09070 | 0.07570 | 0.08810 | $44.75M | +15.77% |
| 2023-02-10 | 0.07150 | 0.07840 | 0.07130 | 0.07610 | $23.23M | +6.28% |
| 2023-02-09 | 0.07510 | 0.07630 | 0.06760 | 0.07160 | $14.26M | -4.79% |
| 2023-02-08 | 0.07490 | 0.07940 | 0.07240 | 0.07520 | $19.12M | +0.53% |
| 2023-02-07 | 0.06740 | 0.07890 | 0.06740 | 0.07480 | $29.93M | +10.81% |
| 2023-02-06 | 0.06990 | 0.07150 | 0.06670 | 0.06750 | $6.32M | -3.43% |
| 2023-02-05 | 0.07340 | 0.07470 | 0.06800 | 0.06990 | $10.13M | -4.64% |
| 2023-02-04 | 0.07230 | 0.07790 | 0.07020 | 0.07330 | $11.47M | +1.52% |
| 2023-02-03 | 0.06700 | 0.07370 | 0.06670 | 0.07220 | $12.24M | +7.76% |
| 2023-02-02 | 0.06960 | 0.07090 | 0.06640 | 0.06700 | $9.34M | -3.74% |
| 2023-02-01 | 0.06460 | 0.07050 | 0.06220 | 0.06960 | $11.07M | +7.91% |
| 2023-01-31 | 0.06400 | 0.06670 | 0.06380 | 0.06450 | $6.25M | +0.78% |
| 2023-01-30 | 0.06950 | 0.07000 | 0.06270 | 0.06400 | $7.63M | -7.78% |
| 2023-01-29 | 0.06680 | 0.07070 | 0.06650 | 0.06940 | $5.79M | +3.89% |
| 2023-01-28 | 0.06940 | 0.07010 | 0.06630 | 0.06680 | $4.10M | -3.75% |
| 2023-01-27 | 0.06700 | 0.07110 | 0.06490 | 0.06940 | $7.64M | +3.74% |
| 2023-01-26 | 0.06700 | 0.07070 | 0.06530 | 0.06690 | $7.85M | -0.15% |
| 2023-01-25 | 0.06260 | 0.07070 | 0.06240 | 0.06700 | $11.64M | +6.86% |
| 2023-01-24 | 0.06830 | 0.07070 | 0.06170 | 0.06270 | $8.53M | -8.33% |
| 2023-01-23 | 0.06900 | 0.07040 | 0.06710 | 0.06840 | $7.74M | -0.87% |
| 2023-01-22 | 0.07180 | 0.07350 | 0.06740 | 0.06900 | $10.37M | -3.77% |
| 2023-01-21 | 0.07250 | 0.07460 | 0.06890 | 0.07170 | $20.94M | -1.10% |
| 2023-01-20 | 0.06120 | 0.08090 | 0.05930 | 0.07250 | $29.60M | +18.46% |
| 2023-01-19 | 0.05390 | 0.06240 | 0.05310 | 0.06120 | $11.90M | +13.33% |
| 2023-01-18 | 0.05440 | 0.06040 | 0.05380 | 0.05400 | $11.76M | -0.74% |
| 2023-01-17 | 0.05370 | 0.05490 | 0.05250 | 0.05440 | $5.81M | +1.12% |
| 2023-01-16 | 0.05230 | 0.05470 | 0.05070 | 0.05380 | $6.48M | +2.87% |
| 2023-01-15 | 0.05310 | 0.05330 | 0.05010 | 0.05230 | $5.13M | -1.69% |
| 2023-01-14 | 0.05050 | 0.05380 | 0.04970 | 0.05320 | $8.90M | +5.35% |
| 2023-01-13 | 0.04760 | 0.05070 | 0.04630 | 0.05050 | $5.25M | +6.09% |
| 2023-01-12 | 0.04580 | 0.04830 | 0.04500 | 0.04760 | $7.58M | +3.93% |
| 2023-01-11 | 0.04460 | 0.04580 | 0.04330 | 0.04580 | $4.34M | +2.92% |
| 2023-01-10 | 0.04440 | 0.04550 | 0.04320 | 0.04450 | $5.77M | +0.23% |
| 2023-01-09 | 0.04180 | 0.04600 | 0.04170 | 0.04440 | $7.39M | +6.22% |
| 2023-01-08 | 0.03970 | 0.04230 | 0.03900 | 0.04180 | $2.99M | +5.56% |
| 2023-01-07 | 0.03910 | 0.04000 | 0.03860 | 0.03960 | $1.43M | +1.02% |
| 2023-01-06 | 0.03840 | 0.03920 | 0.03670 | 0.03920 | $2.48M | +2.08% |
| 2023-01-05 | 0.03850 | 0.03890 | 0.03770 | 0.03840 | $3.12M | -0.26% |
| 2023-01-04 | 0.03810 | 0.03910 | 0.03770 | 0.03850 | $4.13M | +0.79% |
| 2023-01-03 | 0.03890 | 0.03940 | 0.03790 | 0.03820 | $1.98M | -1.80% |
| 2023-01-02 | 0.03810 | 0.03950 | 0.03740 | 0.03890 | $2.74M | +2.10% |
| 2023-01-01 | 0.03650 | 0.03900 | 0.03620 | 0.03810 | $2.42M | +4.38% |
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 -85.36% 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.