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, 2025
HBARUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | 0.1117 | 0.1120 | 0.1058 | 0.1063 | $15.81M | -4.81% |
| 2025-12-30 | 0.1129 | 0.1135 | 0.1103 | 0.1117 | $10.07M | -1.03% |
| 2025-12-29 | 0.1155 | 0.1191 | 0.1126 | 0.1129 | $12.30M | -2.27% |
| 2025-12-28 | 0.1153 | 0.1167 | 0.1135 | 0.1155 | $5.90M | +0.18% |
| 2025-12-27 | 0.1117 | 0.1159 | 0.1112 | 0.1153 | $5.65M | +3.24% |
| 2025-12-26 | 0.1089 | 0.1173 | 0.1084 | 0.1116 | $11.42M | +2.53% |
| 2025-12-25 | 0.1093 | 0.1131 | 0.1084 | 0.1089 | $7.06M | -0.38% |
| 2025-12-24 | 0.1105 | 0.1112 | 0.1081 | 0.1093 | $6.76M | -1.02% |
| 2025-12-23 | 0.1141 | 0.1148 | 0.1091 | 0.1105 | $9.90M | -3.22% |
| 2025-12-22 | 0.1120 | 0.1169 | 0.1106 | 0.1141 | $12.75M | +1.92% |
| 2025-12-21 | 0.1138 | 0.1140 | 0.1093 | 0.1120 | $7.31M | -1.60% |
| 2025-12-20 | 0.1120 | 0.1147 | 0.1107 | 0.1138 | $7.37M | +1.63% |
| 2025-12-19 | 0.1049 | 0.1137 | 0.1029 | 0.1120 | $16.76M | +6.74% |
| 2025-12-18 | 0.1099 | 0.1143 | 0.1040 | 0.1049 | $17.76M | -4.57% |
| 2025-12-17 | 0.1146 | 0.1175 | 0.1085 | 0.1099 | $13.63M | -4.08% |
| 2025-12-16 | 0.1142 | 0.1170 | 0.1118 | 0.1146 | $12.21M | +0.37% |
| 2025-12-15 | 0.1182 | 0.1218 | 0.1113 | 0.1142 | $16.10M | -3.41% |
| 2025-12-14 | 0.1230 | 0.1245 | 0.1172 | 0.1182 | $11.90M | -3.89% |
| 2025-12-13 | 0.1240 | 0.1263 | 0.1212 | 0.1230 | $11.00M | -0.77% |
| 2025-12-12 | 0.1299 | 0.1316 | 0.1231 | 0.1239 | $17.97M | -4.59% |
| 2025-12-11 | 0.1347 | 0.1349 | 0.1284 | 0.1299 | $20.85M | -3.59% |
| 2025-12-10 | 0.1390 | 0.1420 | 0.1346 | 0.1347 | $21.62M | -3.04% |
| 2025-12-09 | 0.1345 | 0.1433 | 0.1324 | 0.1390 | $22.74M | +3.29% |
| 2025-12-08 | 0.1310 | 0.1375 | 0.1305 | 0.1345 | $18.39M | +2.66% |
| 2025-12-07 | 0.1340 | 0.1360 | 0.1276 | 0.1310 | $22.53M | -2.20% |
| 2025-12-06 | 0.1339 | 0.1345 | 0.1325 | 0.1340 | $8.96M | +0.06% |
| 2025-12-05 | 0.1394 | 0.1401 | 0.1326 | 0.1339 | $18.31M | -3.92% |
| 2025-12-04 | 0.1460 | 0.1466 | 0.1376 | 0.1394 | $22.46M | -4.55% |
| 2025-12-03 | 0.1447 | 0.1502 | 0.1424 | 0.1460 | $33.51M | +0.93% |
| 2025-12-02 | 0.1332 | 0.1466 | 0.1309 | 0.1447 | $23.77M | +8.57% |
| 2025-12-01 | 0.1414 | 0.1417 | 0.1300 | 0.1332 | $29.04M | -5.74% |
| 2025-11-30 | 0.1432 | 0.1465 | 0.1410 | 0.1414 | $14.60M | -1.29% |
| 2025-11-29 | 0.1454 | 0.1463 | 0.1423 | 0.1432 | $10.05M | -1.50% |
| 2025-11-28 | 0.1471 | 0.1509 | 0.1439 | 0.1454 | $20.72M | -1.17% |
| 2025-11-27 | 0.1479 | 0.1495 | 0.1442 | 0.1471 | $18.05M | -0.53% |
| 2025-11-26 | 0.1450 | 0.1505 | 0.1414 | 0.1479 | $24.45M | +2.01% |
| 2025-11-25 | 0.1485 | 0.1492 | 0.1399 | 0.1450 | $26.63M | -2.38% |
| 2025-11-24 | 0.1480 | 0.1522 | 0.1408 | 0.1485 | $50.36M | +0.38% |
| 2025-11-23 | 0.1317 | 0.1556 | 0.1312 | 0.1479 | $56.10M | +12.30% |
| 2025-11-22 | 0.1308 | 0.1335 | 0.1264 | 0.1317 | $18.39M | +0.72% |
| 2025-11-21 | 0.1365 | 0.1384 | 0.1225 | 0.1308 | $54.27M | -4.20% |
| 2025-11-20 | 0.1449 | 0.1480 | 0.1344 | 0.1365 | $34.64M | -5.77% |
| 2025-11-19 | 0.1506 | 0.1520 | 0.1381 | 0.1449 | $34.30M | -3.80% |
| 2025-11-18 | 0.1458 | 0.1525 | 0.1426 | 0.1506 | $36.48M | +3.28% |
| 2025-11-17 | 0.1467 | 0.1543 | 0.1419 | 0.1458 | $46.13M | -0.56% |
| 2025-11-16 | 0.1548 | 0.1558 | 0.1450 | 0.1467 | $35.62M | -5.28% |
| 2025-11-15 | 0.1530 | 0.1587 | 0.1528 | 0.1548 | $27.55M | +1.21% |
| 2025-11-14 | 0.1648 | 0.1654 | 0.1507 | 0.1530 | $67.23M | -7.18% |
| 2025-11-13 | 0.1740 | 0.1810 | 0.1615 | 0.1648 | $57.19M | -5.29% |
| 2025-11-12 | 0.1778 | 0.1864 | 0.1728 | 0.1740 | $49.31M | -2.10% |
| 2025-11-11 | 0.1940 | 0.1969 | 0.1772 | 0.1778 | $45.07M | -8.35% |
| 2025-11-10 | 0.1766 | 0.1987 | 0.1754 | 0.1940 | $73.22M | +9.82% |
| 2025-11-09 | 0.1757 | 0.1786 | 0.1684 | 0.1766 | $28.55M | +0.55% |
| 2025-11-08 | 0.1771 | 0.1804 | 0.1716 | 0.1757 | $33.45M | -0.80% |
| 2025-11-07 | 0.1632 | 0.1813 | 0.1595 | 0.1771 | $52.17M | +8.50% |
| 2025-11-06 | 0.1752 | 0.1754 | 0.1609 | 0.1632 | $30.69M | -6.84% |
| 2025-11-05 | 0.1686 | 0.1768 | 0.1603 | 0.1752 | $42.17M | +3.91% |
| 2025-11-04 | 0.1753 | 0.1792 | 0.1588 | 0.1686 | $82.78M | -3.82% |
| 2025-11-03 | 0.1945 | 0.1955 | 0.1662 | 0.1753 | $58.30M | -9.89% |
| 2025-11-02 | 0.1964 | 0.1981 | 0.1905 | 0.1945 | $31.54M | -0.94% |
| 2025-11-01 | 0.2010 | 0.2049 | 0.1958 | 0.1964 | $37.52M | -2.31% |
| 2025-10-31 | 0.1966 | 0.2041 | 0.1903 | 0.2010 | $68.13M | +2.25% |
| 2025-10-30 | 0.2011 | 0.2109 | 0.1893 | 0.1966 | $129.38M | -2.25% |
| 2025-10-29 | 0.1945 | 0.2067 | 0.1924 | 0.2011 | $94.21M | +3.39% |
| 2025-10-28 | 0.1848 | 0.2198 | 0.1839 | 0.1945 | $185.53M | +5.25% |
| 2025-10-27 | 0.1799 | 0.1849 | 0.1764 | 0.1848 | $28.50M | +2.69% |
| 2025-10-26 | 0.1725 | 0.1814 | 0.1709 | 0.1799 | $16.75M | +4.31% |
| 2025-10-25 | 0.1708 | 0.1739 | 0.1685 | 0.1725 | $10.59M | +1.01% |
| 2025-10-24 | 0.1651 | 0.1728 | 0.1642 | 0.1708 | $20.03M | +3.47% |
| 2025-10-23 | 0.1661 | 0.1702 | 0.1628 | 0.1651 | $22.73M | -0.62% |
| 2025-10-22 | 0.1704 | 0.1723 | 0.1614 | 0.1661 | $27.34M | -2.55% |
| 2025-10-21 | 0.1755 | 0.1819 | 0.1686 | 0.1704 | $27.59M | -2.91% |
| 2025-10-20 | 0.1705 | 0.1810 | 0.1668 | 0.1755 | $23.94M | +2.96% |
| 2025-10-19 | 0.1659 | 0.1736 | 0.1624 | 0.1705 | $20.46M | +2.77% |
| 2025-10-18 | 0.1626 | 0.1677 | 0.1623 | 0.1659 | $14.73M | +2.05% |
| 2025-10-17 | 0.1709 | 0.1739 | 0.1555 | 0.1626 | $46.13M | -4.85% |
| 2025-10-16 | 0.1790 | 0.1852 | 0.1687 | 0.1709 | $37.23M | -4.53% |
| 2025-10-15 | 0.1902 | 0.1918 | 0.1774 | 0.1789 | $35.20M | -5.91% |
| 2025-10-14 | 0.1943 | 0.1951 | 0.1758 | 0.1902 | $64.91M | -2.12% |
| 2025-10-13 | 0.1853 | 0.1956 | 0.1824 | 0.1943 | $58.81M | +4.89% |
| 2025-10-12 | 0.1681 | 0.1884 | 0.1646 | 0.1852 | $36.22M | +10.24% |
| 2025-10-11 | 0.1644 | 0.1771 | 0.1600 | 0.1681 | $50.39M | +2.25% |
| 2025-10-10 | 0.2130 | 0.2169 | 0.07250 | 0.1644 | $121.69M | -22.82% |
| 2025-10-09 | 0.2197 | 0.2200 | 0.2088 | 0.2130 | $44.38M | -3.05% |
| 2025-10-08 | 0.2182 | 0.2223 | 0.2153 | 0.2197 | $26.88M | +0.70% |
| 2025-10-07 | 0.2301 | 0.2311 | 0.2162 | 0.2182 | $35.58M | -5.19% |
| 2025-10-06 | 0.2164 | 0.2336 | 0.2152 | 0.2301 | $44.17M | +6.36% |
| 2025-10-05 | 0.2170 | 0.2267 | 0.2143 | 0.2164 | $29.62M | -0.32% |
| 2025-10-04 | 0.2255 | 0.2262 | 0.2148 | 0.2170 | $22.05M | -3.72% |
| 2025-10-03 | 0.2275 | 0.2299 | 0.2202 | 0.2254 | $30.94M | -0.89% |
| 2025-10-02 | 0.2243 | 0.2303 | 0.2215 | 0.2275 | $26.72M | +1.42% |
| 2025-10-01 | 0.2150 | 0.2245 | 0.2102 | 0.2243 | $31.62M | +4.32% |
| 2025-09-30 | 0.2168 | 0.2178 | 0.2090 | 0.2150 | $33.56M | -0.81% |
| 2025-09-29 | 0.2161 | 0.2201 | 0.2120 | 0.2168 | $23.04M | +0.32% |
| 2025-09-28 | 0.2127 | 0.2170 | 0.2075 | 0.2161 | $14.18M | +1.58% |
| 2025-09-27 | 0.2144 | 0.2152 | 0.2113 | 0.2127 | $11.03M | -0.78% |
| 2025-09-26 | 0.2075 | 0.2164 | 0.2050 | 0.2144 | $35.05M | +3.30% |
| 2025-09-25 | 0.2212 | 0.2220 | 0.2053 | 0.2075 | $58.80M | -6.19% |
| 2025-09-24 | 0.2190 | 0.2262 | 0.2164 | 0.2212 | $30.83M | +1.01% |
| 2025-09-23 | 0.2222 | 0.2252 | 0.2183 | 0.2190 | $33.08M | -1.43% |
| 2025-09-22 | 0.2340 | 0.2348 | 0.2103 | 0.2222 | $56.50M | -5.05% |
| 2025-09-21 | 0.2419 | 0.2430 | 0.2334 | 0.2340 | $13.56M | -3.28% |
| 2025-09-20 | 0.2388 | 0.2470 | 0.2379 | 0.2420 | $17.05M | +1.31% |
| 2025-09-19 | 0.2462 | 0.2503 | 0.2360 | 0.2388 | $31.98M | -3.00% |
| 2025-09-18 | 0.2430 | 0.2522 | 0.2417 | 0.2462 | $49.70M | +1.32% |
| 2025-09-17 | 0.2380 | 0.2455 | 0.2327 | 0.2430 | $61.94M | +2.09% |
| 2025-09-16 | 0.2370 | 0.2399 | 0.2316 | 0.2380 | $21.24M | +0.43% |
| 2025-09-15 | 0.2407 | 0.2433 | 0.2300 | 0.2370 | $37.04M | -1.56% |
| 2025-09-14 | 0.2482 | 0.2485 | 0.2369 | 0.2408 | $30.16M | -2.99% |
| 2025-09-13 | 0.2455 | 0.2548 | 0.2439 | 0.2482 | $35.52M | +1.09% |
| 2025-09-12 | 0.2398 | 0.2457 | 0.2378 | 0.2455 | $42.17M | +2.39% |
| 2025-09-11 | 0.2342 | 0.2415 | 0.2334 | 0.2398 | $34.85M | +2.37% |
| 2025-09-10 | 0.2281 | 0.2368 | 0.2267 | 0.2342 | $28.41M | +2.69% |
| 2025-09-09 | 0.2263 | 0.2349 | 0.2238 | 0.2281 | $30.25M | +0.79% |
| 2025-09-08 | 0.2195 | 0.2279 | 0.2180 | 0.2263 | $25.86M | +3.12% |
| 2025-09-07 | 0.2146 | 0.2219 | 0.2144 | 0.2195 | $16.73M | +2.27% |
| 2025-09-06 | 0.2183 | 0.2197 | 0.2137 | 0.2146 | $8.99M | -1.69% |
| 2025-09-05 | 0.2135 | 0.2241 | 0.2124 | 0.2183 | $28.68M | +2.24% |
| 2025-09-04 | 0.2193 | 0.2201 | 0.2109 | 0.2135 | $36.48M | -2.64% |
| 2025-09-03 | 0.2206 | 0.2235 | 0.2176 | 0.2193 | $20.35M | -0.58% |
| 2025-09-02 | 0.2147 | 0.2208 | 0.2114 | 0.2206 | $40.77M | +2.75% |
| 2025-09-01 | 0.2190 | 0.2237 | 0.2106 | 0.2147 | $40.18M | -1.95% |
| 2025-08-31 | 0.2258 | 0.2287 | 0.2178 | 0.2190 | $17.68M | -3.00% |
| 2025-08-30 | 0.2280 | 0.2295 | 0.2203 | 0.2257 | $24.15M | -0.97% |
| 2025-08-29 | 0.2392 | 0.2404 | 0.2235 | 0.2280 | $57.51M | -4.71% |
| 2025-08-28 | 0.2376 | 0.2420 | 0.2354 | 0.2392 | $32.18M | +0.68% |
| 2025-08-27 | 0.2418 | 0.2436 | 0.2371 | 0.2376 | $35.18M | -1.72% |
| 2025-08-26 | 0.2308 | 0.2451 | 0.2297 | 0.2418 | $39.32M | +4.76% |
| 2025-08-25 | 0.2482 | 0.2509 | 0.2268 | 0.2308 | $54.04M | -7.00% |
| 2025-08-24 | 0.2534 | 0.2608 | 0.2430 | 0.2482 | $47.05M | -2.06% |
| 2025-08-23 | 0.2569 | 0.2572 | 0.2469 | 0.2534 | $26.56M | -1.38% |
| 2025-08-22 | 0.2356 | 0.2590 | 0.2281 | 0.2569 | $73.43M | +9.08% |
| 2025-08-21 | 0.2417 | 0.2432 | 0.2324 | 0.2355 | $27.98M | -2.58% |
| 2025-08-20 | 0.2316 | 0.2429 | 0.2292 | 0.2418 | $40.80M | +4.41% |
| 2025-08-19 | 0.2450 | 0.2475 | 0.2305 | 0.2316 | $46.07M | -5.48% |
| 2025-08-18 | 0.2521 | 0.2529 | 0.2384 | 0.2450 | $52.37M | -2.82% |
| 2025-08-17 | 0.2523 | 0.2604 | 0.2504 | 0.2521 | $32.76M | -0.08% |
| 2025-08-16 | 0.2475 | 0.2550 | 0.2471 | 0.2523 | $31.42M | +1.92% |
| 2025-08-15 | 0.2486 | 0.2585 | 0.2402 | 0.2475 | $61.95M | -0.45% |
| 2025-08-14 | 0.2660 | 0.2762 | 0.2440 | 0.2487 | $103.15M | -6.53% |
| 2025-08-13 | 0.2610 | 0.2677 | 0.2559 | 0.2660 | $64.46M | +1.93% |
| 2025-08-12 | 0.2466 | 0.2641 | 0.2447 | 0.2610 | $51.28M | +5.85% |
| 2025-08-11 | 0.2593 | 0.2700 | 0.2434 | 0.2466 | $57.64M | -4.91% |
| 2025-08-10 | 0.2661 | 0.2719 | 0.2546 | 0.2593 | $36.43M | -2.54% |
| 2025-08-09 | 0.2618 | 0.2699 | 0.2606 | 0.2661 | $40.93M | +1.64% |
| 2025-08-08 | 0.2599 | 0.2684 | 0.2548 | 0.2618 | $64.27M | +0.73% |
| 2025-08-07 | 0.2446 | 0.2609 | 0.2416 | 0.2599 | $50.58M | +6.25% |
| 2025-08-06 | 0.2393 | 0.2499 | 0.2333 | 0.2446 | $48.36M | +2.20% |
| 2025-08-05 | 0.2509 | 0.2527 | 0.2355 | 0.2393 | $49.23M | -4.60% |
| 2025-08-04 | 0.2486 | 0.2562 | 0.2455 | 0.2509 | $62.78M | +0.90% |
| 2025-08-03 | 0.2301 | 0.2511 | 0.2268 | 0.2486 | $54.83M | +8.04% |
| 2025-08-02 | 0.2411 | 0.2449 | 0.2255 | 0.2301 | $60.19M | -4.57% |
| 2025-08-01 | 0.2510 | 0.2562 | 0.2368 | 0.2411 | $111.36M | -3.92% |
| 2025-07-31 | 0.2558 | 0.2790 | 0.2497 | 0.2510 | $97.47M | -1.87% |
| 2025-07-30 | 0.2637 | 0.2651 | 0.2458 | 0.2558 | $74.03M | -3.03% |
| 2025-07-29 | 0.2715 | 0.2794 | 0.2571 | 0.2637 | $67.86M | -2.87% |
| 2025-07-28 | 0.2917 | 0.2925 | 0.2667 | 0.2715 | $79.05M | -6.91% |
| 2025-07-27 | 0.2798 | 0.3050 | 0.2764 | 0.2917 | $144.01M | +4.28% |
| 2025-07-26 | 0.2586 | 0.2912 | 0.2558 | 0.2797 | $144.78M | +8.15% |
| 2025-07-25 | 0.2391 | 0.2646 | 0.2332 | 0.2587 | $152.90M | +8.18% |
| 2025-07-24 | 0.2452 | 0.2501 | 0.2310 | 0.2391 | $102.72M | -2.47% |
| 2025-07-23 | 0.2753 | 0.2753 | 0.2385 | 0.2452 | $114.91M | -10.94% |
| 2025-07-22 | 0.2712 | 0.2754 | 0.2591 | 0.2753 | $104.47M | +1.52% |
| 2025-07-21 | 0.2709 | 0.2884 | 0.2634 | 0.2712 | $126.06M | +0.11% |
| 2025-07-20 | 0.2665 | 0.2829 | 0.2640 | 0.2709 | $84.16M | +1.64% |
| 2025-07-19 | 0.2594 | 0.2725 | 0.2565 | 0.2665 | $82.35M | +2.73% |
| 2025-07-18 | 0.2766 | 0.2990 | 0.2533 | 0.2594 | $187.18M | -6.20% |
| 2025-07-17 | 0.2362 | 0.2850 | 0.2288 | 0.2766 | $231.90M | +17.11% |
| 2025-07-16 | 0.2331 | 0.2448 | 0.2287 | 0.2361 | $104.19M | +1.32% |
| 2025-07-15 | 0.2369 | 0.2417 | 0.2231 | 0.2331 | $117.51M | -1.61% |
| 2025-07-14 | 0.2414 | 0.2577 | 0.2335 | 0.2369 | $188.74M | -1.84% |
| 2025-07-13 | 0.1974 | 0.2519 | 0.1963 | 0.2413 | $257.17M | +22.29% |
| 2025-07-12 | 0.1937 | 0.2067 | 0.1901 | 0.1973 | $78.90M | +1.89% |
| 2025-07-11 | 0.1899 | 0.2094 | 0.1881 | 0.1937 | $109.97M | +2.00% |
| 2025-07-10 | 0.1709 | 0.1903 | 0.1702 | 0.1899 | $40.07M | +11.10% |
| 2025-07-09 | 0.1608 | 0.1736 | 0.1598 | 0.1709 | $31.23M | +6.31% |
| 2025-07-08 | 0.1584 | 0.1624 | 0.1551 | 0.1608 | $18.66M | +1.49% |
| 2025-07-07 | 0.1593 | 0.1612 | 0.1562 | 0.1584 | $16.48M | -0.55% |
| 2025-07-06 | 0.1542 | 0.1616 | 0.1521 | 0.1593 | $13.99M | +3.31% |
| 2025-07-05 | 0.1530 | 0.1567 | 0.1525 | 0.1542 | $11.74M | +0.75% |
| 2025-07-04 | 0.1590 | 0.1627 | 0.1518 | 0.1530 | $17.01M | -3.75% |
| 2025-07-03 | 0.1554 | 0.1628 | 0.1548 | 0.1590 | $23.64M | +2.35% |
| 2025-07-02 | 0.1447 | 0.1592 | 0.1431 | 0.1554 | $23.29M | +7.36% |
| 2025-07-01 | 0.1500 | 0.1517 | 0.1429 | 0.1447 | $16.00M | -3.55% |
| 2025-06-30 | 0.1527 | 0.1533 | 0.1475 | 0.1500 | $17.31M | -1.74% |
| 2025-06-29 | 0.1478 | 0.1541 | 0.1466 | 0.1527 | $11.61M | +3.32% |
| 2025-06-28 | 0.1460 | 0.1487 | 0.1451 | 0.1478 | $10.99M | +1.23% |
| 2025-06-27 | 0.1428 | 0.1479 | 0.1414 | 0.1460 | $15.32M | +2.26% |
| 2025-06-26 | 0.1498 | 0.1526 | 0.1419 | 0.1428 | $23.23M | -4.71% |
| 2025-06-25 | 0.1540 | 0.1562 | 0.1489 | 0.1498 | $15.96M | -2.71% |
| 2025-06-24 | 0.1516 | 0.1553 | 0.1506 | 0.1540 | $20.81M | +1.60% |
| 2025-06-23 | 0.1336 | 0.1522 | 0.1331 | 0.1516 | $31.39M | +13.41% |
| 2025-06-22 | 0.1380 | 0.1399 | 0.1260 | 0.1336 | $37.09M | -3.16% |
| 2025-06-21 | 0.1446 | 0.1464 | 0.1337 | 0.1380 | $17.47M | -4.56% |
| 2025-06-20 | 0.1477 | 0.1515 | 0.1408 | 0.1446 | $15.61M | -2.13% |
| 2025-06-19 | 0.1479 | 0.1497 | 0.1447 | 0.1477 | $11.18M | -0.10% |
| 2025-06-18 | 0.1486 | 0.1528 | 0.1438 | 0.1479 | $22.41M | -0.48% |
| 2025-06-17 | 0.1535 | 0.1572 | 0.1468 | 0.1486 | $24.09M | -3.17% |
| 2025-06-16 | 0.1544 | 0.1633 | 0.1530 | 0.1535 | $23.17M | -0.62% |
| 2025-06-15 | 0.1550 | 0.1556 | 0.1507 | 0.1544 | $14.70M | -0.35% |
| 2025-06-14 | 0.1590 | 0.1598 | 0.1512 | 0.1550 | $11.38M | -2.53% |
| 2025-06-13 | 0.1629 | 0.1630 | 0.1501 | 0.1590 | $34.57M | -2.39% |
| 2025-06-12 | 0.1729 | 0.1731 | 0.1619 | 0.1629 | $20.31M | -5.80% |
| 2025-06-11 | 0.1801 | 0.1820 | 0.1710 | 0.1729 | $26.44M | -4.01% |
| 2025-06-10 | 0.1779 | 0.1839 | 0.1760 | 0.1801 | $18.93M | +1.24% |
| 2025-06-09 | 0.1693 | 0.1790 | 0.1676 | 0.1779 | $16.56M | +5.09% |
| 2025-06-08 | 0.1687 | 0.1722 | 0.1665 | 0.1693 | $9.55M | +0.33% |
| 2025-06-07 | 0.1644 | 0.1705 | 0.1638 | 0.1687 | $8.79M | +2.64% |
| 2025-06-06 | 0.1594 | 0.1690 | 0.1585 | 0.1644 | $15.84M | +3.11% |
| 2025-06-05 | 0.1671 | 0.1697 | 0.1560 | 0.1594 | $17.89M | -4.57% |
| 2025-06-04 | 0.1719 | 0.1739 | 0.1663 | 0.1671 | $10.76M | -2.78% |
| 2025-06-03 | 0.1714 | 0.1755 | 0.1709 | 0.1719 | $12.48M | +0.27% |
| 2025-06-02 | 0.1687 | 0.1726 | 0.1665 | 0.1714 | $14.55M | +1.59% |
| 2025-06-01 | 0.1674 | 0.1698 | 0.1640 | 0.1687 | $12.44M | +0.77% |
| 2025-05-31 | 0.1673 | 0.1703 | 0.1610 | 0.1674 | $21.83M | +0.10% |
| 2025-05-30 | 0.1796 | 0.1806 | 0.1651 | 0.1673 | $29.10M | -6.90% |
| 2025-05-29 | 0.1860 | 0.1907 | 0.1787 | 0.1796 | $21.93M | -3.42% |
| 2025-05-28 | 0.1872 | 0.1885 | 0.1812 | 0.1860 | $15.08M | -0.65% |
| 2025-05-27 | 0.1859 | 0.1920 | 0.1822 | 0.1872 | $20.64M | +0.70% |
| 2025-05-26 | 0.1881 | 0.1933 | 0.1842 | 0.1859 | $16.23M | -1.14% |
| 2025-05-25 | 0.1884 | 0.1903 | 0.1804 | 0.1881 | $20.65M | -0.19% |
| 2025-05-24 | 0.1905 | 0.1936 | 0.1870 | 0.1884 | $14.71M | -1.09% |
| 2025-05-23 | 0.2047 | 0.2092 | 0.1889 | 0.1905 | $39.80M | -6.92% |
| 2025-05-22 | 0.1980 | 0.2068 | 0.1972 | 0.2047 | $30.49M | +3.36% |
| 2025-05-21 | 0.1949 | 0.2024 | 0.1923 | 0.1980 | $35.13M | +1.61% |
| 2025-05-20 | 0.1938 | 0.1984 | 0.1903 | 0.1949 | $23.20M | +0.55% |
| 2025-05-19 | 0.1968 | 0.1979 | 0.1844 | 0.1938 | $24.71M | -1.53% |
| 2025-05-18 | 0.1910 | 0.2008 | 0.1868 | 0.1968 | $28.11M | +3.04% |
| 2025-05-17 | 0.1956 | 0.1959 | 0.1870 | 0.1910 | $20.49M | -2.33% |
| 2025-05-16 | 0.1980 | 0.2019 | 0.1938 | 0.1956 | $26.69M | -1.25% |
| 2025-05-15 | 0.2061 | 0.2078 | 0.1933 | 0.1980 | $43.32M | -3.91% |
| 2025-05-14 | 0.2161 | 0.2168 | 0.2038 | 0.2061 | $43.60M | -4.64% |
| 2025-05-13 | 0.2151 | 0.2186 | 0.2007 | 0.2161 | $53.29M | +0.48% |
| 2025-05-12 | 0.2069 | 0.2288 | 0.2047 | 0.2151 | $102.36M | +3.98% |
| 2025-05-11 | 0.2192 | 0.2208 | 0.2010 | 0.2069 | $45.06M | -5.62% |
| 2025-05-10 | 0.2025 | 0.2198 | 0.2003 | 0.2192 | $52.63M | +8.25% |
| 2025-05-09 | 0.1953 | 0.2065 | 0.1927 | 0.2025 | $57.83M | +3.67% |
| 2025-05-08 | 0.1757 | 0.1971 | 0.1749 | 0.1953 | $44.70M | +11.14% |
| 2025-05-07 | 0.1771 | 0.1783 | 0.1727 | 0.1757 | $20.85M | -0.77% |
| 2025-05-06 | 0.1735 | 0.1776 | 0.1694 | 0.1771 | $27.63M | +2.08% |
| 2025-05-05 | 0.1762 | 0.1786 | 0.1717 | 0.1735 | $21.40M | -1.53% |
| 2025-05-04 | 0.1802 | 0.1848 | 0.1756 | 0.1762 | $19.69M | -2.25% |
| 2025-05-03 | 0.1870 | 0.1875 | 0.1791 | 0.1802 | $17.70M | -3.61% |
| 2025-05-02 | 0.1859 | 0.1906 | 0.1837 | 0.1870 | $27.66M | +0.59% |
| 2025-05-01 | 0.1821 | 0.1919 | 0.1813 | 0.1859 | $29.20M | +2.09% |
| 2025-04-30 | 0.1860 | 0.1886 | 0.1759 | 0.1821 | $41.84M | -2.11% |
| 2025-04-29 | 0.1908 | 0.1920 | 0.1832 | 0.1860 | $26.62M | -2.51% |
| 2025-04-28 | 0.1903 | 0.1992 | 0.1853 | 0.1908 | $37.81M | +0.27% |
| 2025-04-27 | 0.1916 | 0.1941 | 0.1849 | 0.1903 | $22.27M | -0.66% |
| 2025-04-26 | 0.1926 | 0.1981 | 0.1899 | 0.1915 | $19.44M | -0.53% |
| 2025-04-25 | 0.1884 | 0.2024 | 0.1840 | 0.1926 | $46.22M | +2.24% |
| 2025-04-24 | 0.1804 | 0.1891 | 0.1754 | 0.1884 | $32.40M | +4.43% |
| 2025-04-23 | 0.1813 | 0.1898 | 0.1774 | 0.1804 | $36.45M | -0.51% |
| 2025-04-22 | 0.1692 | 0.1824 | 0.1676 | 0.1813 | $27.42M | +7.14% |
| 2025-04-21 | 0.1660 | 0.1741 | 0.1660 | 0.1692 | $23.38M | +1.93% |
| 2025-04-20 | 0.1669 | 0.1689 | 0.1609 | 0.1660 | $10.93M | -0.54% |
| 2025-04-19 | 0.1652 | 0.1678 | 0.1643 | 0.1669 | $8.86M | +1.05% |
| 2025-04-18 | 0.1630 | 0.1667 | 0.1620 | 0.1652 | $14.78M | +1.32% |
| 2025-04-17 | 0.1575 | 0.1660 | 0.1563 | 0.1630 | $16.94M | +3.52% |
| 2025-04-16 | 0.1570 | 0.1609 | 0.1540 | 0.1575 | $24.42M | +0.31% |
| 2025-04-15 | 0.1652 | 0.1683 | 0.1566 | 0.1570 | $26.41M | -4.98% |
| 2025-04-14 | 0.1653 | 0.1728 | 0.1624 | 0.1652 | $42.62M | -0.04% |
| 2025-04-13 | 0.1771 | 0.1774 | 0.1635 | 0.1653 | $33.80M | -6.65% |
| 2025-04-12 | 0.1675 | 0.1785 | 0.1655 | 0.1771 | $39.93M | +5.69% |
| 2025-04-11 | 0.1679 | 0.1768 | 0.1648 | 0.1675 | $62.15M | -0.23% |
| 2025-04-10 | 0.1688 | 0.1788 | 0.1635 | 0.1679 | $53.82M | -0.53% |
| 2025-04-09 | 0.1461 | 0.1775 | 0.1425 | 0.1688 | $104.98M | +15.52% |
| 2025-04-08 | 0.1525 | 0.1670 | 0.1454 | 0.1461 | $72.02M | -4.21% |
| 2025-04-07 | 0.1401 | 0.1546 | 0.1249 | 0.1525 | $79.36M | +8.91% |
| 2025-04-06 | 0.1621 | 0.1629 | 0.1356 | 0.1401 | $31.87M | -13.58% |
| 2025-04-05 | 0.1643 | 0.1651 | 0.1588 | 0.1620 | $11.61M | -1.35% |
| 2025-04-04 | 0.1627 | 0.1681 | 0.1571 | 0.1643 | $35.81M | +0.99% |
| 2025-04-03 | 0.1614 | 0.1669 | 0.1533 | 0.1626 | $35.99M | +0.79% |
| 2025-04-02 | 0.1702 | 0.1807 | 0.1579 | 0.1614 | $47.10M | -5.19% |
| 2025-04-01 | 0.1631 | 0.1761 | 0.1618 | 0.1702 | $32.81M | +4.33% |
| 2025-03-31 | 0.1678 | 0.1683 | 0.1563 | 0.1631 | $33.60M | -2.74% |
| 2025-03-30 | 0.1721 | 0.1754 | 0.1667 | 0.1678 | $15.96M | -2.50% |
| 2025-03-29 | 0.1823 | 0.1835 | 0.1666 | 0.1721 | $30.11M | -5.61% |
| 2025-03-28 | 0.1936 | 0.1948 | 0.1797 | 0.1823 | $28.38M | -5.83% |
| 2025-03-27 | 0.1918 | 0.1971 | 0.1877 | 0.1936 | $19.91M | +0.93% |
| 2025-03-26 | 0.1947 | 0.2010 | 0.1895 | 0.1918 | $31.55M | -1.49% |
| 2025-03-25 | 0.1931 | 0.2015 | 0.1912 | 0.1947 | $30.18M | +0.82% |
| 2025-03-24 | 0.1859 | 0.1957 | 0.1838 | 0.1931 | $32.42M | +3.87% |
| 2025-03-23 | 0.1827 | 0.1860 | 0.1797 | 0.1859 | $26.42M | +1.79% |
| 2025-03-22 | 0.1846 | 0.1863 | 0.1814 | 0.1826 | $24.25M | -1.06% |
| 2025-03-21 | 0.1900 | 0.1916 | 0.1821 | 0.1846 | $25.55M | -2.84% |
| 2025-03-20 | 0.1975 | 0.1991 | 0.1874 | 0.1900 | $35.07M | -3.82% |
| 2025-03-19 | 0.1885 | 0.1984 | 0.1861 | 0.1975 | $52.59M | +4.80% |
| 2025-03-18 | 0.1915 | 0.1918 | 0.1822 | 0.1885 | $28.11M | -1.56% |
| 2025-03-17 | 0.1847 | 0.1959 | 0.1843 | 0.1915 | $46.45M | +3.64% |
| 2025-03-16 | 0.1928 | 0.1951 | 0.1819 | 0.1847 | $42.83M | -4.16% |
| 2025-03-15 | 0.1911 | 0.1973 | 0.1902 | 0.1928 | $37.13M | +0.87% |
| 2025-03-14 | 0.1894 | 0.1989 | 0.1878 | 0.1911 | $50.57M | +0.92% |
| 2025-03-13 | 0.2009 | 0.2033 | 0.1841 | 0.1894 | $72.38M | -5.74% |
| 2025-03-12 | 0.1972 | 0.2154 | 0.1928 | 0.2009 | $99.80M | +1.88% |
| 2025-03-11 | 0.1895 | 0.2044 | 0.1790 | 0.1972 | $107.89M | +4.08% |
| 2025-03-10 | 0.1994 | 0.2185 | 0.1882 | 0.1895 | $89.32M | -4.99% |
| 2025-03-09 | 0.2270 | 0.2314 | 0.1983 | 0.1994 | $62.43M | -12.17% |
| 2025-03-08 | 0.2325 | 0.2358 | 0.2227 | 0.2270 | $44.81M | -2.37% |
| 2025-03-07 | 0.2377 | 0.2580 | 0.2243 | 0.2326 | $127.26M | -2.17% |
| 2025-03-06 | 0.2491 | 0.2558 | 0.2344 | 0.2377 | $70.78M | -4.56% |
| 2025-03-05 | 0.2414 | 0.2650 | 0.2395 | 0.2491 | $106.11M | +3.19% |
| 2025-03-04 | 0.2233 | 0.2477 | 0.2203 | 0.2414 | $180.53M | +8.13% |
| 2025-03-03 | 0.2640 | 0.2878 | 0.2198 | 0.2232 | $176.26M | -15.49% |
| 2025-03-02 | 0.2527 | 0.2855 | 0.2423 | 0.2642 | $237.22M | +4.56% |
| 2025-03-01 | 0.2135 | 0.2651 | 0.2114 | 0.2526 | $205.96M | +18.33% |
| 2025-02-28 | 0.1998 | 0.2167 | 0.1799 | 0.2135 | $109.44M | +6.88% |
| 2025-02-27 | 0.1961 | 0.2061 | 0.1938 | 0.1998 | $62.88M | +1.87% |
| 2025-02-26 | 0.1984 | 0.2018 | 0.1875 | 0.1961 | $97.31M | -1.16% |
| 2025-02-25 | 0.1965 | 0.2013 | 0.1756 | 0.1984 | $154.28M | +0.95% |
| 2025-02-24 | 0.2112 | 0.2270 | 0.1955 | 0.1965 | $147.21M | -6.95% |
| 2025-02-23 | 0.2165 | 0.2176 | 0.2078 | 0.2112 | $30.94M | -2.40% |
| 2025-02-22 | 0.2144 | 0.2227 | 0.2119 | 0.2164 | $38.83M | +0.95% |
| 2025-02-21 | 0.2220 | 0.2301 | 0.2051 | 0.2144 | $72.94M | -3.45% |
| 2025-02-20 | 0.2158 | 0.2263 | 0.2150 | 0.2220 | $55.89M | +2.90% |
| 2025-02-19 | 0.2070 | 0.2180 | 0.2036 | 0.2158 | $53.62M | +4.25% |
| 2025-02-18 | 0.2123 | 0.2145 | 0.1948 | 0.2070 | $46.43M | -2.51% |
| 2025-02-17 | 0.2201 | 0.2250 | 0.2092 | 0.2123 | $40.51M | -3.53% |
| 2025-02-16 | 0.2292 | 0.2304 | 0.2191 | 0.2201 | $33.42M | -3.98% |
| 2025-02-15 | 0.2308 | 0.2388 | 0.2259 | 0.2292 | $41.91M | -0.68% |
| 2025-02-14 | 0.2255 | 0.2400 | 0.2236 | 0.2308 | $69.49M | +2.32% |
| 2025-02-13 | 0.2352 | 0.2368 | 0.2182 | 0.2255 | $51.91M | -4.09% |
| 2025-02-12 | 0.2287 | 0.2382 | 0.2135 | 0.2352 | $81.71M | +2.81% |
| 2025-02-11 | 0.2319 | 0.2488 | 0.2263 | 0.2287 | $74.72M | -1.36% |
| 2025-02-10 | 0.2291 | 0.2440 | 0.2238 | 0.2319 | $59.51M | +1.24% |
| 2025-02-09 | 0.2341 | 0.2431 | 0.2195 | 0.2291 | $44.78M | -2.18% |
| 2025-02-08 | 0.2326 | 0.2363 | 0.2257 | 0.2342 | $40.63M | +0.63% |
| 2025-02-07 | 0.2286 | 0.2479 | 0.2263 | 0.2327 | $82.14M | +1.78% |
| 2025-02-06 | 0.2385 | 0.2498 | 0.2264 | 0.2286 | $83.55M | -4.15% |
| 2025-02-05 | 0.2501 | 0.2585 | 0.2358 | 0.2385 | $85.11M | -4.65% |
| 2025-02-04 | 0.2749 | 0.2783 | 0.2426 | 0.2501 | $172.50M | -8.99% |
| 2025-02-03 | 0.2533 | 0.2824 | 0.1772 | 0.2749 | $366.84M | +8.53% |
| 2025-02-02 | 0.2850 | 0.2940 | 0.2370 | 0.2533 | $153.95M | -11.14% |
| 2025-02-01 | 0.3067 | 0.3124 | 0.2813 | 0.2850 | $56.00M | -7.07% |
| 2025-01-31 | 0.3159 | 0.3200 | 0.3019 | 0.3067 | $68.98M | -2.90% |
| 2025-01-30 | 0.3088 | 0.3227 | 0.3063 | 0.3159 | $66.68M | +2.31% |
| 2025-01-29 | 0.2990 | 0.3180 | 0.2938 | 0.3088 | $94.40M | +3.27% |
| 2025-01-28 | 0.3147 | 0.3230 | 0.2951 | 0.2990 | $94.53M | -4.99% |
| 2025-01-27 | 0.3232 | 0.3266 | 0.2913 | 0.3147 | $161.34M | -2.62% |
| 2025-01-26 | 0.3322 | 0.3545 | 0.3228 | 0.3232 | $100.08M | -2.73% |
| 2025-01-25 | 0.3269 | 0.3388 | 0.3256 | 0.3322 | $66.35M | +1.64% |
| 2025-01-24 | 0.3281 | 0.3510 | 0.3145 | 0.3269 | $131.16M | -0.37% |
| 2025-01-23 | 0.3260 | 0.3353 | 0.3123 | 0.3281 | $136.14M | +0.63% |
| 2025-01-22 | 0.3378 | 0.3381 | 0.3206 | 0.3260 | $102.03M | -3.47% |
| 2025-01-21 | 0.3422 | 0.3486 | 0.3255 | 0.3377 | $148.27M | -1.29% |
| 2025-01-20 | 0.3262 | 0.3743 | 0.3194 | 0.3422 | $316.72M | +4.88% |
| 2025-01-19 | 0.3547 | 0.3711 | 0.3170 | 0.3262 | $299.83M | -8.03% |
| 2025-01-18 | 0.3745 | 0.3848 | 0.3406 | 0.3547 | $233.37M | -5.29% |
| 2025-01-17 | 0.3628 | 0.4014 | 0.3615 | 0.3745 | $346.08M | +3.24% |
| 2025-01-16 | 0.3224 | 0.3868 | 0.3079 | 0.3628 | $511.13M | +12.51% |
| 2025-01-15 | 0.2872 | 0.3280 | 0.2858 | 0.3224 | $241.09M | +12.29% |
| 2025-01-14 | 0.2751 | 0.2933 | 0.2727 | 0.2872 | $90.02M | +4.38% |
| 2025-01-13 | 0.2781 | 0.2889 | 0.2500 | 0.2751 | $122.02M | -1.09% |
| 2025-01-12 | 0.2922 | 0.2923 | 0.2730 | 0.2781 | $70.00M | -4.81% |
| 2025-01-11 | 0.2816 | 0.2965 | 0.2752 | 0.2922 | $80.05M | +3.74% |
| 2025-01-10 | 0.2688 | 0.2854 | 0.2667 | 0.2816 | $100.07M | +4.79% |
| 2025-01-09 | 0.2851 | 0.2852 | 0.2627 | 0.2688 | $100.61M | -5.69% |
| 2025-01-08 | 0.2891 | 0.2958 | 0.2663 | 0.2850 | $139.64M | -1.41% |
| 2025-01-07 | 0.3082 | 0.3301 | 0.2881 | 0.2891 | $219.15M | -6.18% |
| 2025-01-06 | 0.3014 | 0.3185 | 0.2967 | 0.3081 | $123.03M | +2.24% |
| 2025-01-05 | 0.3057 | 0.3127 | 0.2956 | 0.3014 | $87.97M | -1.42% |
| 2025-01-04 | 0.3136 | 0.3204 | 0.3005 | 0.3057 | $110.68M | -2.52% |
| 2025-01-03 | 0.2922 | 0.3244 | 0.2920 | 0.3136 | $218.41M | +7.33% |
| 2025-01-02 | 0.2948 | 0.3100 | 0.2851 | 0.2922 | $146.15M | -0.89% |
| 2025-01-01 | 0.2690 | 0.3006 | 0.2643 | 0.2948 | $179.01M | +9.59% |
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.