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, 2024
HBARUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | 0.2786 | 0.2826 | 0.2667 | 0.2690 | $96.38M | -3.45% |
| 2024-12-30 | 0.2788 | 0.2907 | 0.2659 | 0.2786 | $122.12M | -0.09% |
| 2024-12-29 | 0.2944 | 0.3046 | 0.2752 | 0.2789 | $110.47M | -5.28% |
| 2024-12-28 | 0.2767 | 0.3028 | 0.2719 | 0.2944 | $121.26M | +6.41% |
| 2024-12-27 | 0.2846 | 0.2978 | 0.2736 | 0.2767 | $146.89M | -2.79% |
| 2024-12-26 | 0.3132 | 0.3178 | 0.2833 | 0.2846 | $152.00M | -9.11% |
| 2024-12-25 | 0.3288 | 0.3355 | 0.3058 | 0.3132 | $199.42M | -4.75% |
| 2024-12-24 | 0.2917 | 0.3389 | 0.2816 | 0.3288 | $365.94M | +12.73% |
| 2024-12-23 | 0.2656 | 0.2927 | 0.2556 | 0.2917 | $189.21M | +9.84% |
| 2024-12-22 | 0.2539 | 0.2730 | 0.2438 | 0.2655 | $154.80M | +4.58% |
| 2024-12-21 | 0.2707 | 0.2830 | 0.2497 | 0.2539 | $174.31M | -6.20% |
| 2024-12-20 | 0.2677 | 0.2865 | 0.2337 | 0.2707 | $380.94M | +1.13% |
| 2024-12-19 | 0.2725 | 0.3014 | 0.2537 | 0.2677 | $334.82M | -1.75% |
| 2024-12-18 | 0.2847 | 0.3117 | 0.2701 | 0.2724 | $313.54M | -4.30% |
| 2024-12-17 | 0.2823 | 0.2990 | 0.2751 | 0.2847 | $177.72M | +0.84% |
| 2024-12-16 | 0.2961 | 0.2988 | 0.2743 | 0.2823 | $144.39M | -4.63% |
| 2024-12-15 | 0.2943 | 0.2978 | 0.2827 | 0.2960 | $91.84M | +0.61% |
| 2024-12-14 | 0.3144 | 0.3154 | 0.2883 | 0.2943 | $116.21M | -6.41% |
| 2024-12-13 | 0.2916 | 0.3310 | 0.2888 | 0.3144 | $260.29M | +7.84% |
| 2024-12-12 | 0.2990 | 0.3145 | 0.2856 | 0.2916 | $232.54M | -2.48% |
| 2024-12-11 | 0.2899 | 0.3106 | 0.2708 | 0.2990 | $251.55M | +3.13% |
| 2024-12-10 | 0.2802 | 0.3039 | 0.2525 | 0.2899 | $393.15M | +3.49% |
| 2024-12-09 | 0.3329 | 0.3356 | 0.2341 | 0.2801 | $321.21M | -15.84% |
| 2024-12-08 | 0.3320 | 0.3418 | 0.3241 | 0.3328 | $205.38M | +0.28% |
| 2024-12-07 | 0.3674 | 0.3740 | 0.3192 | 0.3319 | $485.32M | -9.68% |
| 2024-12-06 | 0.2921 | 0.3785 | 0.2752 | 0.3675 | $559.00M | +25.78% |
| 2024-12-05 | 0.2876 | 0.3110 | 0.2780 | 0.2921 | $478.58M | +1.58% |
| 2024-12-04 | 0.3144 | 0.3368 | 0.2773 | 0.2876 | $545.13M | -8.51% |
| 2024-12-03 | 0.3115 | 0.3922 | 0.3020 | 0.3144 | $1.28B | +0.92% |
| 2024-12-02 | 0.2087 | 0.3242 | 0.2073 | 0.3115 | $973.13M | +49.30% |
| 2024-12-01 | 0.1702 | 0.2210 | 0.1642 | 0.2086 | $409.36M | +22.61% |
| 2024-11-30 | 0.1778 | 0.1861 | 0.1637 | 0.1702 | $153.64M | -4.29% |
| 2024-11-29 | 0.1448 | 0.1868 | 0.1433 | 0.1778 | $241.06M | +22.83% |
| 2024-11-28 | 0.1418 | 0.1502 | 0.1366 | 0.1447 | $65.31M | +2.12% |
| 2024-11-27 | 0.1393 | 0.1473 | 0.1325 | 0.1417 | $81.62M | +1.75% |
| 2024-11-26 | 0.1348 | 0.1405 | 0.1257 | 0.1393 | $93.54M | +3.35% |
| 2024-11-25 | 0.1470 | 0.1479 | 0.1313 | 0.1348 | $99.40M | -8.26% |
| 2024-11-24 | 0.1544 | 0.1683 | 0.1359 | 0.1469 | $169.04M | -4.80% |
| 2024-11-23 | 0.1468 | 0.1710 | 0.1443 | 0.1543 | $318.79M | +5.13% |
| 2024-11-22 | 0.1268 | 0.1557 | 0.1217 | 0.1468 | $264.75M | +15.76% |
| 2024-11-21 | 0.1217 | 0.1383 | 0.1180 | 0.1268 | $160.03M | +4.16% |
| 2024-11-20 | 0.1330 | 0.1347 | 0.1171 | 0.1217 | $157.99M | -8.48% |
| 2024-11-19 | 0.1443 | 0.1576 | 0.1277 | 0.1330 | $354.84M | -7.81% |
| 2024-11-18 | 0.09023 | 0.1495 | 0.08723 | 0.1443 | $473.51M | +59.94% |
| 2024-11-17 | 0.09017 | 0.09422 | 0.08292 | 0.09022 | $76.04M | +0.08% |
| 2024-11-16 | 0.07241 | 0.09635 | 0.07140 | 0.09015 | $191.02M | +24.52% |
| 2024-11-15 | 0.06385 | 0.07438 | 0.06273 | 0.07240 | $90.87M | +13.34% |
| 2024-11-14 | 0.05949 | 0.06799 | 0.05852 | 0.06388 | $70.85M | +7.40% |
| 2024-11-13 | 0.06464 | 0.06484 | 0.05640 | 0.05948 | $59.07M | -7.98% |
| 2024-11-12 | 0.05832 | 0.07700 | 0.05309 | 0.06464 | $121.33M | +10.82% |
| 2024-11-11 | 0.05489 | 0.05860 | 0.05356 | 0.05833 | $22.93M | +6.33% |
| 2024-11-10 | 0.05276 | 0.05760 | 0.05215 | 0.05486 | $22.72M | +4.00% |
| 2024-11-09 | 0.05216 | 0.05306 | 0.05010 | 0.05275 | $10.52M | +1.13% |
| 2024-11-08 | 0.04927 | 0.05296 | 0.04824 | 0.05216 | $23.03M | +5.89% |
| 2024-11-07 | 0.04897 | 0.04981 | 0.04780 | 0.04926 | $10.78M | +0.59% |
| 2024-11-06 | 0.04610 | 0.05010 | 0.04609 | 0.04897 | $14.54M | +6.20% |
| 2024-11-05 | 0.04253 | 0.04629 | 0.04247 | 0.04611 | $12.96M | +8.39% |
| 2024-11-04 | 0.04290 | 0.04360 | 0.04174 | 0.04254 | $21.47M | -0.61% |
| 2024-11-03 | 0.04500 | 0.04520 | 0.04160 | 0.04280 | $9.86M | -4.68% |
| 2024-11-02 | 0.04560 | 0.04610 | 0.04460 | 0.04490 | $4.16M | -1.75% |
| 2024-11-01 | 0.04630 | 0.04710 | 0.04510 | 0.04570 | $8.74M | -1.51% |
| 2024-10-31 | 0.04860 | 0.04880 | 0.04560 | 0.04640 | $10.12M | -4.53% |
| 2024-10-30 | 0.04970 | 0.04970 | 0.04800 | 0.04860 | $7.31M | -2.21% |
| 2024-10-29 | 0.04880 | 0.05060 | 0.04860 | 0.04970 | $8.98M | +1.84% |
| 2024-10-28 | 0.04900 | 0.04960 | 0.04710 | 0.04880 | $7.91M | -0.20% |
| 2024-10-27 | 0.04820 | 0.04970 | 0.04800 | 0.04890 | $3.33M | +1.45% |
| 2024-10-26 | 0.04770 | 0.04850 | 0.04700 | 0.04820 | $6.14M | +0.84% |
| 2024-10-25 | 0.05110 | 0.05220 | 0.04540 | 0.04780 | $11.29M | -6.46% |
| 2024-10-24 | 0.05130 | 0.05210 | 0.05020 | 0.05110 | $4.29M | -0.39% |
| 2024-10-23 | 0.05250 | 0.05270 | 0.04990 | 0.05130 | $6.39M | -2.29% |
| 2024-10-22 | 0.05290 | 0.05370 | 0.05130 | 0.05250 | $7.39M | -0.57% |
| 2024-10-21 | 0.05600 | 0.05660 | 0.05280 | 0.05280 | $10.56M | -5.71% |
| 2024-10-20 | 0.05350 | 0.05640 | 0.05190 | 0.05600 | $8.99M | +4.87% |
| 2024-10-19 | 0.05180 | 0.05410 | 0.05170 | 0.05340 | $6.11M | +3.09% |
| 2024-10-18 | 0.05110 | 0.05280 | 0.05060 | 0.05180 | $7.52M | +1.37% |
| 2024-10-17 | 0.05350 | 0.05400 | 0.05030 | 0.05110 | $10.34M | -4.49% |
| 2024-10-16 | 0.05620 | 0.05810 | 0.05340 | 0.05350 | $12.85M | -4.80% |
| 2024-10-15 | 0.05350 | 0.05860 | 0.05300 | 0.05620 | $23.40M | +5.24% |
| 2024-10-14 | 0.05130 | 0.05380 | 0.05040 | 0.05340 | $6.57M | +4.30% |
| 2024-10-13 | 0.05160 | 0.05160 | 0.04970 | 0.05120 | $4.20M | -0.58% |
| 2024-10-12 | 0.05130 | 0.05200 | 0.05100 | 0.05150 | $3.69M | +0.39% |
| 2024-10-11 | 0.05030 | 0.05190 | 0.05000 | 0.05130 | $5.69M | +1.99% |
| 2024-10-10 | 0.05020 | 0.05080 | 0.04900 | 0.05030 | $7.71M | +0.20% |
| 2024-10-09 | 0.05240 | 0.05310 | 0.05000 | 0.05020 | $8.30M | -4.20% |
| 2024-10-08 | 0.05240 | 0.05330 | 0.05130 | 0.05240 | $8.33M | +0.00% |
| 2024-10-07 | 0.05430 | 0.05570 | 0.05240 | 0.05240 | $10.32M | -3.50% |
| 2024-10-06 | 0.05310 | 0.05430 | 0.05230 | 0.05430 | $4.89M | +2.26% |
| 2024-10-05 | 0.05470 | 0.05520 | 0.05230 | 0.05310 | $5.38M | -2.93% |
| 2024-10-04 | 0.05170 | 0.05490 | 0.05140 | 0.05470 | $9.73M | +5.60% |
| 2024-10-03 | 0.05160 | 0.05250 | 0.05000 | 0.05180 | $14.95M | +0.39% |
| 2024-10-02 | 0.05280 | 0.05480 | 0.05070 | 0.05160 | $12.24M | -2.27% |
| 2024-10-01 | 0.05750 | 0.05940 | 0.05190 | 0.05280 | $17.22M | -8.17% |
| 2024-09-30 | 0.06150 | 0.06170 | 0.05710 | 0.05750 | $9.10M | -6.50% |
| 2024-09-29 | 0.06120 | 0.06260 | 0.05970 | 0.06150 | $6.66M | +0.65% |
| 2024-09-28 | 0.06180 | 0.06390 | 0.06010 | 0.06110 | $6.94M | -1.29% |
| 2024-09-27 | 0.06170 | 0.06290 | 0.06050 | 0.06190 | $8.44M | +0.32% |
| 2024-09-26 | 0.05850 | 0.06220 | 0.05690 | 0.06170 | $9.28M | +5.47% |
| 2024-09-25 | 0.05780 | 0.06050 | 0.05720 | 0.05850 | $11.00M | +1.21% |
| 2024-09-24 | 0.05780 | 0.05810 | 0.05570 | 0.05780 | $8.11M | -0.17% |
| 2024-09-23 | 0.05380 | 0.05810 | 0.05270 | 0.05790 | $12.69M | +7.82% |
| 2024-09-22 | 0.05610 | 0.05610 | 0.05240 | 0.05370 | $5.75M | -4.11% |
| 2024-09-21 | 0.05280 | 0.05620 | 0.05240 | 0.05600 | $8.98M | +6.06% |
| 2024-09-20 | 0.05170 | 0.05380 | 0.05090 | 0.05280 | $9.76M | +2.13% |
| 2024-09-19 | 0.05080 | 0.05340 | 0.05080 | 0.05170 | $9.68M | +1.77% |
| 2024-09-18 | 0.04980 | 0.05080 | 0.04840 | 0.05080 | $5.26M | +2.01% |
| 2024-09-17 | 0.04940 | 0.05080 | 0.04880 | 0.04980 | $5.16M | +0.81% |
| 2024-09-16 | 0.05000 | 0.05070 | 0.04910 | 0.04940 | $4.13M | -1.20% |
| 2024-09-15 | 0.05160 | 0.05200 | 0.04960 | 0.05000 | $3.53M | -3.10% |
| 2024-09-14 | 0.05240 | 0.05290 | 0.05120 | 0.05160 | $2.85M | -1.34% |
| 2024-09-13 | 0.05060 | 0.05290 | 0.05030 | 0.05230 | $5.48M | +3.36% |
| 2024-09-12 | 0.05000 | 0.05100 | 0.04980 | 0.05060 | $5.14M | +1.20% |
| 2024-09-11 | 0.05090 | 0.05100 | 0.04860 | 0.05000 | $5.42M | -1.96% |
| 2024-09-10 | 0.05110 | 0.05120 | 0.05000 | 0.05100 | $4.51M | -0.20% |
| 2024-09-09 | 0.04950 | 0.05170 | 0.04940 | 0.05110 | $4.28M | +3.23% |
| 2024-09-08 | 0.04850 | 0.05000 | 0.04810 | 0.04950 | $2.91M | +1.85% |
| 2024-09-07 | 0.04720 | 0.04910 | 0.04690 | 0.04860 | $2.71M | +3.18% |
| 2024-09-06 | 0.04810 | 0.04890 | 0.04570 | 0.04710 | $6.88M | -2.08% |
| 2024-09-05 | 0.04940 | 0.04980 | 0.04760 | 0.04810 | $4.62M | -2.63% |
| 2024-09-04 | 0.04890 | 0.05070 | 0.04710 | 0.04940 | $5.96M | +0.82% |
| 2024-09-03 | 0.05090 | 0.05170 | 0.04870 | 0.04900 | $4.94M | -3.73% |
| 2024-09-02 | 0.04790 | 0.05110 | 0.04790 | 0.05090 | $4.10M | +6.04% |
| 2024-09-01 | 0.05000 | 0.05010 | 0.04760 | 0.04800 | $4.12M | -3.81% |
| 2024-08-31 | 0.05140 | 0.05170 | 0.04950 | 0.04990 | $2.08M | -2.92% |
| 2024-08-30 | 0.05110 | 0.05190 | 0.04960 | 0.05140 | $4.65M | +0.39% |
| 2024-08-29 | 0.05130 | 0.05310 | 0.05040 | 0.05120 | $5.84M | -0.19% |
| 2024-08-28 | 0.05250 | 0.05400 | 0.05030 | 0.05130 | $10.36M | -2.29% |
| 2024-08-27 | 0.05590 | 0.05690 | 0.05100 | 0.05250 | $8.72M | -6.08% |
| 2024-08-26 | 0.05900 | 0.05940 | 0.05560 | 0.05590 | $5.99M | -5.09% |
| 2024-08-25 | 0.06040 | 0.06060 | 0.05750 | 0.05890 | $6.49M | -2.48% |
| 2024-08-24 | 0.05950 | 0.06210 | 0.05850 | 0.06040 | $7.92M | +1.51% |
| 2024-08-23 | 0.05520 | 0.06000 | 0.05510 | 0.05950 | $12.17M | +7.79% |
| 2024-08-22 | 0.05480 | 0.05580 | 0.05400 | 0.05520 | $8.96M | +0.91% |
| 2024-08-21 | 0.05360 | 0.05570 | 0.05220 | 0.05470 | $8.76M | +1.86% |
| 2024-08-20 | 0.05430 | 0.05550 | 0.05300 | 0.05370 | $6.41M | -1.10% |
| 2024-08-19 | 0.05310 | 0.05440 | 0.05230 | 0.05430 | $6.55M | +2.26% |
| 2024-08-18 | 0.05270 | 0.05520 | 0.05210 | 0.05310 | $4.18M | +0.95% |
| 2024-08-17 | 0.05190 | 0.05270 | 0.05110 | 0.05260 | $2.70M | +1.35% |
| 2024-08-16 | 0.05190 | 0.05270 | 0.05060 | 0.05190 | $6.75M | +0.00% |
| 2024-08-15 | 0.05360 | 0.05450 | 0.05110 | 0.05190 | $8.43M | -3.17% |
| 2024-08-14 | 0.05420 | 0.05520 | 0.05280 | 0.05360 | $5.85M | -1.11% |
| 2024-08-13 | 0.05390 | 0.05470 | 0.05170 | 0.05420 | $6.36M | +0.56% |
| 2024-08-12 | 0.05270 | 0.05550 | 0.05260 | 0.05390 | $5.96M | +2.47% |
| 2024-08-11 | 0.05590 | 0.05740 | 0.05250 | 0.05260 | $4.84M | -5.90% |
| 2024-08-10 | 0.05630 | 0.05700 | 0.05490 | 0.05590 | $4.52M | -0.71% |
| 2024-08-09 | 0.05900 | 0.05910 | 0.05520 | 0.05630 | $9.37M | -4.58% |
| 2024-08-08 | 0.05150 | 0.05930 | 0.05070 | 0.05900 | $9.60M | +14.79% |
| 2024-08-07 | 0.05500 | 0.05720 | 0.05080 | 0.05140 | $10.75M | -6.55% |
| 2024-08-06 | 0.05210 | 0.05650 | 0.05200 | 0.05500 | $12.96M | +5.57% |
| 2024-08-05 | 0.05530 | 0.05590 | 0.04530 | 0.05210 | $36.48M | -5.79% |
| 2024-08-04 | 0.05820 | 0.05890 | 0.05340 | 0.05530 | $8.29M | -4.98% |
| 2024-08-03 | 0.05950 | 0.05980 | 0.05610 | 0.05820 | $7.95M | -2.35% |
| 2024-08-02 | 0.06330 | 0.06410 | 0.05880 | 0.05960 | $10.45M | -5.99% |
| 2024-08-01 | 0.06300 | 0.06390 | 0.05890 | 0.06340 | $12.82M | +0.63% |
| 2024-07-31 | 0.06590 | 0.06700 | 0.06230 | 0.06300 | $9.72M | -4.40% |
| 2024-07-30 | 0.06710 | 0.06820 | 0.06470 | 0.06590 | $5.27M | -1.79% |
| 2024-07-29 | 0.06750 | 0.06940 | 0.06650 | 0.06710 | $5.98M | -0.59% |
| 2024-07-28 | 0.06870 | 0.06920 | 0.06680 | 0.06750 | $2.99M | -1.75% |
| 2024-07-27 | 0.06840 | 0.07030 | 0.06750 | 0.06870 | $5.38M | +0.44% |
| 2024-07-26 | 0.06600 | 0.06860 | 0.06590 | 0.06840 | $5.38M | +3.48% |
| 2024-07-25 | 0.06650 | 0.06700 | 0.06380 | 0.06610 | $9.41M | -0.60% |
| 2024-07-24 | 0.06830 | 0.07030 | 0.06590 | 0.06650 | $5.78M | -2.49% |
| 2024-07-23 | 0.07080 | 0.07160 | 0.06690 | 0.06820 | $8.45M | -3.54% |
| 2024-07-22 | 0.07480 | 0.07540 | 0.07050 | 0.07070 | $5.94M | -5.35% |
| 2024-07-21 | 0.07460 | 0.07580 | 0.07020 | 0.07470 | $6.83M | +0.13% |
| 2024-07-20 | 0.07470 | 0.07610 | 0.07320 | 0.07460 | $5.72M | -0.13% |
| 2024-07-19 | 0.07280 | 0.07570 | 0.07130 | 0.07470 | $8.06M | +2.75% |
| 2024-07-18 | 0.07530 | 0.07630 | 0.07090 | 0.07270 | $8.65M | -3.45% |
| 2024-07-17 | 0.07650 | 0.07900 | 0.07520 | 0.07530 | $9.45M | -1.70% |
| 2024-07-16 | 0.07830 | 0.07930 | 0.07490 | 0.07660 | $9.88M | -2.17% |
| 2024-07-15 | 0.07210 | 0.07930 | 0.07180 | 0.07830 | $9.69M | +8.60% |
| 2024-07-14 | 0.07130 | 0.07330 | 0.06940 | 0.07210 | $7.33M | +1.12% |
| 2024-07-13 | 0.06740 | 0.07220 | 0.06680 | 0.07130 | $6.76M | +5.94% |
| 2024-07-12 | 0.06560 | 0.06770 | 0.06470 | 0.06730 | $5.37M | +2.59% |
| 2024-07-11 | 0.06640 | 0.06880 | 0.06530 | 0.06560 | $8.48M | -1.35% |
| 2024-07-10 | 0.06780 | 0.06930 | 0.06550 | 0.06650 | $7.87M | -1.92% |
| 2024-07-09 | 0.06630 | 0.06910 | 0.06610 | 0.06780 | $6.61M | +2.26% |
| 2024-07-08 | 0.06470 | 0.06850 | 0.06240 | 0.06630 | $10.15M | +2.47% |
| 2024-07-07 | 0.07000 | 0.07010 | 0.06420 | 0.06470 | $6.24M | -7.57% |
| 2024-07-06 | 0.06710 | 0.07100 | 0.06620 | 0.07000 | $6.79M | +4.32% |
| 2024-07-05 | 0.06630 | 0.06900 | 0.05860 | 0.06710 | $22.18M | +1.21% |
| 2024-07-04 | 0.07220 | 0.07260 | 0.06590 | 0.06630 | $13.55M | -8.17% |
| 2024-07-03 | 0.07810 | 0.07840 | 0.07150 | 0.07220 | $12.14M | -7.67% |
| 2024-07-02 | 0.07660 | 0.07920 | 0.07610 | 0.07820 | $6.99M | +1.96% |
| 2024-07-01 | 0.07680 | 0.07860 | 0.07480 | 0.07670 | $6.61M | +0.00% |
| 2024-06-30 | 0.07620 | 0.07760 | 0.07500 | 0.07670 | $5.32M | +0.66% |
| 2024-06-29 | 0.07690 | 0.07830 | 0.07600 | 0.07620 | $2.69M | -1.04% |
| 2024-06-28 | 0.07870 | 0.08000 | 0.07660 | 0.07700 | $4.91M | -2.16% |
| 2024-06-27 | 0.07620 | 0.08030 | 0.07510 | 0.07870 | $6.03M | +3.15% |
| 2024-06-26 | 0.07880 | 0.08000 | 0.07490 | 0.07630 | $4.60M | -3.17% |
| 2024-06-25 | 0.07750 | 0.08090 | 0.07710 | 0.07880 | $5.73M | +1.68% |
| 2024-06-24 | 0.07640 | 0.07790 | 0.07230 | 0.07750 | $9.74M | +1.57% |
| 2024-06-23 | 0.07790 | 0.07950 | 0.07580 | 0.07630 | $4.25M | -2.05% |
| 2024-06-22 | 0.07870 | 0.07880 | 0.07740 | 0.07790 | $2.67M | -1.14% |
| 2024-06-21 | 0.08040 | 0.08190 | 0.07820 | 0.07880 | $7.43M | -2.11% |
| 2024-06-20 | 0.08050 | 0.08500 | 0.08010 | 0.08050 | $8.25M | -0.12% |
| 2024-06-19 | 0.07760 | 0.08210 | 0.07720 | 0.08060 | $8.07M | +3.73% |
| 2024-06-18 | 0.08020 | 0.08050 | 0.07210 | 0.07770 | $20.58M | -3.12% |
| 2024-06-17 | 0.08640 | 0.08680 | 0.07850 | 0.08020 | $14.51M | -7.18% |
| 2024-06-16 | 0.08500 | 0.08700 | 0.08390 | 0.08640 | $5.36M | +1.65% |
| 2024-06-15 | 0.08640 | 0.08660 | 0.08460 | 0.08500 | $4.61M | -1.51% |
| 2024-06-14 | 0.08840 | 0.09050 | 0.08460 | 0.08630 | $11.22M | -2.27% |
| 2024-06-13 | 0.09180 | 0.09240 | 0.08730 | 0.08830 | $11.61M | -3.81% |
| 2024-06-12 | 0.08730 | 0.09420 | 0.08580 | 0.09180 | $15.35M | +5.15% |
| 2024-06-11 | 0.08910 | 0.09000 | 0.08400 | 0.08730 | $14.99M | -2.13% |
| 2024-06-10 | 0.09140 | 0.09170 | 0.08830 | 0.08920 | $10.81M | -2.51% |
| 2024-06-09 | 0.09020 | 0.09160 | 0.08910 | 0.09150 | $6.00M | +1.44% |
| 2024-06-08 | 0.09400 | 0.09430 | 0.08900 | 0.09020 | $10.82M | -4.04% |
| 2024-06-07 | 0.1015 | 0.1020 | 0.08380 | 0.09400 | $30.28M | -7.30% |
| 2024-06-06 | 0.1044 | 0.1051 | 0.1000 | 0.1014 | $11.82M | -2.97% |
| 2024-06-05 | 0.1025 | 0.1055 | 0.1019 | 0.1045 | $13.80M | +2.05% |
| 2024-06-04 | 0.1013 | 0.1026 | 0.09980 | 0.1024 | $12.17M | +1.09% |
| 2024-06-03 | 0.09910 | 0.1038 | 0.09830 | 0.1013 | $15.41M | +2.12% |
| 2024-06-02 | 0.09990 | 0.1006 | 0.09750 | 0.09920 | $15.38M | -0.80% |
| 2024-06-01 | 0.1001 | 0.1005 | 0.09960 | 0.1000 | $7.32M | -0.10% |
| 2024-05-31 | 0.1006 | 0.1019 | 0.09800 | 0.1001 | $14.44M | -0.50% |
| 2024-05-30 | 0.1032 | 0.1051 | 0.09990 | 0.1006 | $12.95M | -2.61% |
| 2024-05-29 | 0.1044 | 0.1075 | 0.1030 | 0.1033 | $16.83M | -1.05% |
| 2024-05-28 | 0.1069 | 0.1070 | 0.1027 | 0.1044 | $13.21M | -2.25% |
| 2024-05-27 | 0.1067 | 0.1097 | 0.1059 | 0.1068 | $9.92M | +0.09% |
| 2024-05-26 | 0.1085 | 0.1090 | 0.1057 | 0.1067 | $5.82M | -1.66% |
| 2024-05-25 | 0.1080 | 0.1094 | 0.1077 | 0.1085 | $6.04M | +0.37% |
| 2024-05-24 | 0.1090 | 0.1103 | 0.1048 | 0.1081 | $10.71M | -0.73% |
| 2024-05-23 | 0.1133 | 0.1155 | 0.1047 | 0.1089 | $21.44M | -3.88% |
| 2024-05-22 | 0.1151 | 0.1165 | 0.1118 | 0.1133 | $13.83M | -1.56% |
| 2024-05-21 | 0.1175 | 0.1188 | 0.1136 | 0.1151 | $19.73M | -2.04% |
| 2024-05-20 | 0.1111 | 0.1186 | 0.1091 | 0.1175 | $23.05M | +5.86% |
| 2024-05-19 | 0.1146 | 0.1154 | 0.1098 | 0.1110 | $10.09M | -3.06% |
| 2024-05-18 | 0.1148 | 0.1167 | 0.1127 | 0.1145 | $13.13M | -0.26% |
| 2024-05-17 | 0.1122 | 0.1203 | 0.1117 | 0.1148 | $28.18M | +2.23% |
| 2024-05-16 | 0.1109 | 0.1126 | 0.1077 | 0.1123 | $14.51M | +1.35% |
| 2024-05-15 | 0.1053 | 0.1128 | 0.1045 | 0.1108 | $17.81M | +5.12% |
| 2024-05-14 | 0.1076 | 0.1104 | 0.1048 | 0.1054 | $19.03M | -2.04% |
| 2024-05-13 | 0.1086 | 0.1110 | 0.1024 | 0.1076 | $17.85M | -1.01% |
| 2024-05-12 | 0.1067 | 0.1120 | 0.1064 | 0.1087 | $12.29M | +1.78% |
| 2024-05-11 | 0.1057 | 0.1088 | 0.1052 | 0.1068 | $9.09M | +1.04% |
| 2024-05-10 | 0.1106 | 0.1126 | 0.1049 | 0.1057 | $16.83M | -4.52% |
| 2024-05-09 | 0.1059 | 0.1117 | 0.1058 | 0.1107 | $15.92M | +4.43% |
| 2024-05-08 | 0.1078 | 0.1104 | 0.1051 | 0.1060 | $15.81M | -1.67% |
| 2024-05-07 | 0.1138 | 0.1165 | 0.1077 | 0.1078 | $19.92M | -5.27% |
| 2024-05-06 | 0.1104 | 0.1235 | 0.1101 | 0.1138 | $61.41M | +3.08% |
| 2024-05-05 | 0.1090 | 0.1113 | 0.1058 | 0.1104 | $22.66M | +1.28% |
| 2024-05-04 | 0.1113 | 0.1127 | 0.1078 | 0.1090 | $26.39M | -1.98% |
| 2024-05-03 | 0.1003 | 0.1158 | 0.09890 | 0.1112 | $65.76M | +10.76% |
| 2024-05-02 | 0.09950 | 0.1020 | 0.09510 | 0.1004 | $33.64M | +0.80% |
| 2024-05-01 | 0.09370 | 0.1095 | 0.09000 | 0.09960 | $65.71M | +6.18% |
| 2024-04-30 | 0.1032 | 0.1040 | 0.09070 | 0.09380 | $35.64M | -9.11% |
| 2024-04-29 | 0.1035 | 0.1058 | 0.1004 | 0.1032 | $27.38M | -0.29% |
| 2024-04-28 | 0.1065 | 0.1090 | 0.1030 | 0.1035 | $24.72M | -2.82% |
| 2024-04-27 | 0.1111 | 0.1122 | 0.1043 | 0.1065 | $44.99M | -4.05% |
| 2024-04-26 | 0.1196 | 0.1240 | 0.1096 | 0.1110 | $70.75M | -7.19% |
| 2024-04-25 | 0.1248 | 0.1274 | 0.1094 | 0.1196 | $149.44M | -4.17% |
| 2024-04-24 | 0.1562 | 0.1817 | 0.1177 | 0.1248 | $792.58M | -20.15% |
| 2024-04-23 | 0.09040 | 0.1598 | 0.08740 | 0.1563 | $322.70M | +72.90% |
| 2024-04-22 | 0.08880 | 0.09340 | 0.08850 | 0.09040 | $10.45M | +1.69% |
| 2024-04-21 | 0.08690 | 0.09150 | 0.08570 | 0.08890 | $11.31M | +2.42% |
| 2024-04-20 | 0.08040 | 0.08710 | 0.07940 | 0.08680 | $8.12M | +8.09% |
| 2024-04-19 | 0.08220 | 0.08410 | 0.07620 | 0.08030 | $13.86M | -2.31% |
| 2024-04-18 | 0.07810 | 0.08280 | 0.07650 | 0.08220 | $9.82M | +5.25% |
| 2024-04-17 | 0.07990 | 0.08080 | 0.07560 | 0.07810 | $10.80M | -2.13% |
| 2024-04-16 | 0.07960 | 0.08120 | 0.07630 | 0.07980 | $12.82M | +0.25% |
| 2024-04-15 | 0.08350 | 0.08800 | 0.07730 | 0.07960 | $15.58M | -4.78% |
| 2024-04-14 | 0.07850 | 0.08370 | 0.07420 | 0.08360 | $20.20M | +6.50% |
| 2024-04-13 | 0.08760 | 0.08760 | 0.06700 | 0.07850 | $42.75M | -10.49% |
| 2024-04-12 | 0.09990 | 0.1011 | 0.07870 | 0.08770 | $36.15M | -12.12% |
| 2024-04-11 | 0.1024 | 0.1030 | 0.09810 | 0.09980 | $11.63M | -2.44% |
| 2024-04-10 | 0.1034 | 0.1045 | 0.09780 | 0.1023 | $16.20M | -1.16% |
| 2024-04-09 | 0.1094 | 0.1097 | 0.1031 | 0.1035 | $16.49M | -5.48% |
| 2024-04-08 | 0.1058 | 0.1107 | 0.1024 | 0.1095 | $17.62M | +3.50% |
| 2024-04-07 | 0.1060 | 0.1076 | 0.1044 | 0.1058 | $6.30M | -0.09% |
| 2024-04-06 | 0.1046 | 0.1069 | 0.1041 | 0.1059 | $5.53M | +1.24% |
| 2024-04-05 | 0.1052 | 0.1054 | 0.1000 | 0.1046 | $10.78M | -0.57% |
| 2024-04-04 | 0.1025 | 0.1074 | 0.1012 | 0.1052 | $12.88M | +2.63% |
| 2024-04-03 | 0.1036 | 0.1070 | 0.1004 | 0.1025 | $13.65M | -1.06% |
| 2024-04-02 | 0.1099 | 0.1100 | 0.1024 | 0.1036 | $18.31M | -5.73% |
| 2024-04-01 | 0.1158 | 0.1167 | 0.1068 | 0.1099 | $20.62M | -5.01% |
| 2024-03-31 | 0.1135 | 0.1199 | 0.1130 | 0.1157 | $14.19M | +1.94% |
| 2024-03-30 | 0.1161 | 0.1165 | 0.1128 | 0.1135 | $10.29M | -2.16% |
| 2024-03-29 | 0.1162 | 0.1180 | 0.1125 | 0.1160 | $14.34M | -0.17% |
| 2024-03-28 | 0.1137 | 0.1176 | 0.1112 | 0.1162 | $16.59M | +2.11% |
| 2024-03-27 | 0.1203 | 0.1215 | 0.1120 | 0.1138 | $29.99M | -5.40% |
| 2024-03-26 | 0.1172 | 0.1319 | 0.1167 | 0.1203 | $40.26M | +2.73% |
| 2024-03-25 | 0.1100 | 0.1189 | 0.1095 | 0.1171 | $19.21M | +6.55% |
| 2024-03-24 | 0.1065 | 0.1104 | 0.1056 | 0.1099 | $9.95M | +3.19% |
| 2024-03-23 | 0.1066 | 0.1100 | 0.1049 | 0.1065 | $8.74M | -0.19% |
| 2024-03-22 | 0.1101 | 0.1120 | 0.1035 | 0.1067 | $14.34M | -3.00% |
| 2024-03-21 | 0.1114 | 0.1131 | 0.1077 | 0.1100 | $20.02M | -1.26% |
| 2024-03-20 | 0.1014 | 0.1124 | 0.09830 | 0.1114 | $26.64M | +9.86% |
| 2024-03-19 | 0.1119 | 0.1132 | 0.09880 | 0.1014 | $46.20M | -9.38% |
| 2024-03-18 | 0.1163 | 0.1165 | 0.1085 | 0.1119 | $24.22M | -3.78% |
| 2024-03-17 | 0.1109 | 0.1199 | 0.1067 | 0.1163 | $18.49M | +4.96% |
| 2024-03-16 | 0.1206 | 0.1247 | 0.1083 | 0.1108 | $26.98M | -8.13% |
| 2024-03-15 | 0.1271 | 0.1275 | 0.1104 | 0.1206 | $38.59M | -5.11% |
| 2024-03-14 | 0.1325 | 0.1330 | 0.1197 | 0.1271 | $29.15M | -4.08% |
| 2024-03-13 | 0.1332 | 0.1409 | 0.1289 | 0.1325 | $46.33M | -0.45% |
| 2024-03-12 | 0.1326 | 0.1335 | 0.1221 | 0.1331 | $39.12M | +0.30% |
| 2024-03-11 | 0.1258 | 0.1329 | 0.1202 | 0.1327 | $34.60M | +5.40% |
| 2024-03-10 | 0.1305 | 0.1328 | 0.1230 | 0.1259 | $22.81M | -3.60% |
| 2024-03-09 | 0.1304 | 0.1318 | 0.1284 | 0.1306 | $17.51M | +0.08% |
| 2024-03-08 | 0.1337 | 0.1348 | 0.1237 | 0.1305 | $43.84M | -2.39% |
| 2024-03-07 | 0.1258 | 0.1395 | 0.1245 | 0.1337 | $62.37M | +6.28% |
| 2024-03-06 | 0.1114 | 0.1264 | 0.1083 | 0.1258 | $50.24M | +12.93% |
| 2024-03-05 | 0.1172 | 0.1281 | 0.09460 | 0.1114 | $114.64M | -4.95% |
| 2024-03-04 | 0.1129 | 0.1198 | 0.1115 | 0.1172 | $47.19M | +3.81% |
| 2024-03-03 | 0.1153 | 0.1154 | 0.1080 | 0.1129 | $27.45M | -2.17% |
| 2024-03-02 | 0.1166 | 0.1206 | 0.1122 | 0.1154 | $38.34M | -1.11% |
| 2024-03-01 | 0.1145 | 0.1177 | 0.1133 | 0.1167 | $25.57M | +1.92% |
| 2024-02-29 | 0.1133 | 0.1241 | 0.1100 | 0.1145 | $54.61M | +1.06% |
| 2024-02-28 | 0.1080 | 0.1193 | 0.1038 | 0.1133 | $72.05M | +4.81% |
| 2024-02-27 | 0.1116 | 0.1131 | 0.1070 | 0.1081 | $28.75M | -3.05% |
| 2024-02-26 | 0.1092 | 0.1138 | 0.1033 | 0.1115 | $33.60M | +2.01% |
| 2024-02-25 | 0.1100 | 0.1119 | 0.1065 | 0.1093 | $19.47M | -0.73% |
| 2024-02-24 | 0.1093 | 0.1114 | 0.1062 | 0.1101 | $24.22M | +0.73% |
| 2024-02-23 | 0.1161 | 0.1169 | 0.1072 | 0.1093 | $50.44M | -5.94% |
| 2024-02-22 | 0.1047 | 0.1199 | 0.1002 | 0.1162 | $76.42M | +11.09% |
| 2024-02-21 | 0.1073 | 0.1121 | 0.09960 | 0.1046 | $66.11M | -2.52% |
| 2024-02-20 | 0.1120 | 0.1136 | 0.1010 | 0.1073 | $103.25M | -4.20% |
| 2024-02-19 | 0.08980 | 0.1178 | 0.08950 | 0.1120 | $147.35M | +24.72% |
| 2024-02-18 | 0.08340 | 0.09220 | 0.08330 | 0.08980 | $26.22M | +7.54% |
| 2024-02-17 | 0.08540 | 0.08590 | 0.08150 | 0.08350 | $10.81M | -2.34% |
| 2024-02-16 | 0.08280 | 0.08600 | 0.08230 | 0.08550 | $18.27M | +3.14% |
| 2024-02-15 | 0.08250 | 0.08440 | 0.08130 | 0.08290 | $17.01M | +0.61% |
| 2024-02-14 | 0.08150 | 0.08450 | 0.08030 | 0.08240 | $14.83M | +1.23% |
| 2024-02-13 | 0.07960 | 0.08210 | 0.07820 | 0.08140 | $16.16M | +2.26% |
| 2024-02-12 | 0.07840 | 0.08030 | 0.07620 | 0.07960 | $9.09M | +1.66% |
| 2024-02-11 | 0.07880 | 0.07990 | 0.07760 | 0.07830 | $6.87M | -0.63% |
| 2024-02-10 | 0.07930 | 0.08020 | 0.07730 | 0.07880 | $7.60M | -0.76% |
| 2024-02-09 | 0.07600 | 0.07980 | 0.07540 | 0.07940 | $14.80M | +4.34% |
| 2024-02-08 | 0.07590 | 0.07850 | 0.07540 | 0.07610 | $16.70M | +0.40% |
| 2024-02-07 | 0.07530 | 0.07790 | 0.07080 | 0.07580 | $25.88M | +0.80% |
| 2024-02-06 | 0.06960 | 0.07760 | 0.06910 | 0.07520 | $41.26M | +8.20% |
| 2024-02-05 | 0.06840 | 0.07090 | 0.06740 | 0.06950 | $6.74M | +1.61% |
| 2024-02-04 | 0.06930 | 0.06970 | 0.06820 | 0.06840 | $5.01M | -1.30% |
| 2024-02-03 | 0.06930 | 0.07010 | 0.06840 | 0.06930 | $5.29M | +0.14% |
| 2024-02-02 | 0.07030 | 0.07150 | 0.06820 | 0.06920 | $12.37M | -1.56% |
| 2024-02-01 | 0.06950 | 0.07030 | 0.06830 | 0.07030 | $12.36M | +1.01% |
| 2024-01-31 | 0.07290 | 0.07310 | 0.06880 | 0.06960 | $17.03M | -4.53% |
| 2024-01-30 | 0.07450 | 0.07520 | 0.07250 | 0.07290 | $11.67M | -2.02% |
| 2024-01-29 | 0.07330 | 0.07460 | 0.07130 | 0.07440 | $8.09M | +1.50% |
| 2024-01-28 | 0.07440 | 0.07610 | 0.07260 | 0.07330 | $6.82M | -1.48% |
| 2024-01-27 | 0.07450 | 0.07550 | 0.07360 | 0.07440 | $4.29M | +0.00% |
| 2024-01-26 | 0.07130 | 0.07480 | 0.07030 | 0.07440 | $7.27M | +4.35% |
| 2024-01-25 | 0.07230 | 0.07250 | 0.06980 | 0.07130 | $6.04M | -1.25% |
| 2024-01-24 | 0.07060 | 0.07280 | 0.06990 | 0.07220 | $8.95M | +2.27% |
| 2024-01-23 | 0.07140 | 0.07250 | 0.06710 | 0.07060 | $15.01M | -0.98% |
| 2024-01-22 | 0.07550 | 0.07600 | 0.07070 | 0.07130 | $15.07M | -5.56% |
| 2024-01-21 | 0.07630 | 0.07760 | 0.07540 | 0.07550 | $6.70M | -1.18% |
| 2024-01-20 | 0.07550 | 0.07700 | 0.07460 | 0.07640 | $6.11M | +1.19% |
| 2024-01-19 | 0.07530 | 0.07630 | 0.07220 | 0.07550 | $15.80M | +0.27% |
| 2024-01-18 | 0.07890 | 0.07960 | 0.07380 | 0.07530 | $12.12M | -4.56% |
| 2024-01-17 | 0.08060 | 0.08120 | 0.07830 | 0.07890 | $11.49M | -2.11% |
| 2024-01-16 | 0.07780 | 0.08170 | 0.07740 | 0.08060 | $12.75M | +3.73% |
| 2024-01-15 | 0.07710 | 0.08020 | 0.07700 | 0.07770 | $9.02M | +0.78% |
| 2024-01-14 | 0.08110 | 0.08130 | 0.07680 | 0.07710 | $7.85M | -4.93% |
| 2024-01-13 | 0.08000 | 0.08170 | 0.07760 | 0.08110 | $10.21M | +1.25% |
| 2024-01-12 | 0.08410 | 0.08530 | 0.07720 | 0.08010 | $19.02M | -4.87% |
| 2024-01-11 | 0.08340 | 0.08750 | 0.08150 | 0.08420 | $18.03M | +0.96% |
| 2024-01-10 | 0.07750 | 0.08530 | 0.07390 | 0.08340 | $19.06M | +7.61% |
| 2024-01-09 | 0.08140 | 0.08180 | 0.07530 | 0.07750 | $16.03M | -4.79% |
| 2024-01-08 | 0.07530 | 0.08250 | 0.06950 | 0.08140 | $20.75M | +8.24% |
| 2024-01-07 | 0.07950 | 0.08100 | 0.07460 | 0.07520 | $11.09M | -5.41% |
| 2024-01-06 | 0.08480 | 0.08480 | 0.07830 | 0.07950 | $9.52M | -6.14% |
| 2024-01-05 | 0.08800 | 0.08850 | 0.08080 | 0.08470 | $14.42M | -3.64% |
| 2024-01-04 | 0.08830 | 0.08960 | 0.08510 | 0.08790 | $15.46M | -0.45% |
| 2024-01-03 | 0.09690 | 0.09930 | 0.07800 | 0.08830 | $41.50M | -8.97% |
| 2024-01-02 | 0.09140 | 0.1014 | 0.09090 | 0.09700 | $46.24M | +6.01% |
| 2024-01-01 | 0.08600 | 0.09260 | 0.08390 | 0.09150 | $12.92M | +6.52% |
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.