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, 2026
HBARUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-19 so far | 0.08545 | 0.08553 | 0.08381 | 0.08435 | $2.07M | -1.28% |
| 2026-10-18 | 0.08533 | 0.08977 | 0.08148 | 0.08544 | $28.55M | +0.14% |
| 2026-10-17 | 0.08361 | 0.08586 | 0.08209 | 0.08532 | $8.47M | +2.06% |
| 2026-10-16 | 0.08519 | 0.08720 | 0.08211 | 0.08360 | $14.21M | -1.88% |
| 2026-10-15 | 0.08450 | 0.08553 | 0.08001 | 0.08520 | $16.53M | +0.84% |
| 2026-10-14 | 0.08699 | 0.08818 | 0.08331 | 0.08449 | $13.07M | -2.87% |
| 2026-10-13 | 0.08689 | 0.08895 | 0.08419 | 0.08699 | $15.70M | +0.10% |
| 2026-10-12 | 0.09414 | 0.09521 | 0.08662 | 0.08690 | $15.70M | -7.68% |
| 2026-10-11 | 0.09244 | 0.09452 | 0.09063 | 0.09413 | $8.60M | +1.83% |
| 2026-10-10 | 0.09230 | 0.09361 | 0.09166 | 0.09244 | $7.20M | +0.20% |
| 2026-10-09 | 0.09034 | 0.09286 | 0.08936 | 0.09226 | $13.02M | +2.13% |
| 2026-10-08 | 0.09286 | 0.09676 | 0.08763 | 0.09034 | $24.32M | -2.70% |
| 2026-10-07 | 0.09966 | 0.09991 | 0.09182 | 0.09285 | $17.00M | -6.84% |
| 2026-10-06 | 0.1017 | 0.1021 | 0.09944 | 0.09967 | $12.53M | -2.00% |
| 2026-10-05 | 0.1040 | 0.1049 | 0.1002 | 0.1017 | $14.75M | -2.22% |
| 2026-10-04 | 0.1020 | 0.1044 | 0.1007 | 0.1040 | $8.25M | +2.00% |
| 2026-10-03 | 0.1024 | 0.1030 | 0.1002 | 0.1020 | $8.20M | -0.42% |
| 2026-10-02 | 0.1026 | 0.1071 | 0.09630 | 0.1024 | $23.03M | -0.24% |
| 2026-10-01 | 0.1048 | 0.1072 | 0.1017 | 0.1027 | $30.31M | -2.01% |
| 2026-09-30 | 0.1024 | 0.1101 | 0.1011 | 0.1048 | $47.14M | +2.29% |
| 2026-09-29 | 0.1221 | 0.1229 | 0.1021 | 0.1024 | $87.86M | -16.09% |
| 2026-09-28 | 0.09586 | 0.1310 | 0.09415 | 0.1221 | $200.13M | +27.32% |
| 2026-09-27 | 0.09350 | 0.09607 | 0.09237 | 0.09586 | $11.05M | +2.52% |
| 2026-09-26 | 0.09569 | 0.09571 | 0.09178 | 0.09350 | $8.08M | -2.29% |
| 2026-09-25 | 0.09310 | 0.09673 | 0.09145 | 0.09569 | $17.14M | +2.79% |
| 2026-09-24 | 0.09050 | 0.09493 | 0.08822 | 0.09309 | $14.91M | +2.86% |
| 2026-09-23 | 0.09910 | 0.1013 | 0.08827 | 0.09050 | $24.20M | -8.68% |
| 2026-09-22 | 0.09339 | 0.1007 | 0.09110 | 0.09910 | $32.93M | +6.15% |
| 2026-09-21 | 0.08653 | 0.09358 | 0.08490 | 0.09336 | $26.35M | +7.89% |
| 2026-09-20 | 0.08145 | 0.08999 | 0.07951 | 0.08653 | $32.06M | +6.24% |
| 2026-09-19 | 0.07923 | 0.08240 | 0.07816 | 0.08145 | $14.96M | +2.80% |
| 2026-09-18 | 0.07461 | 0.07998 | 0.07434 | 0.07923 | $12.11M | +6.21% |
| 2026-09-17 | 0.07391 | 0.07664 | 0.07337 | 0.07460 | $7.97M | +0.95% |
| 2026-09-16 | 0.07430 | 0.07486 | 0.07196 | 0.07390 | $8.22M | -0.55% |
| 2026-09-15 | 0.07774 | 0.07991 | 0.07408 | 0.07431 | $13.59M | -4.38% |
| 2026-09-14 | 0.07512 | 0.07934 | 0.07498 | 0.07771 | $6.49M | +3.46% |
| 2026-09-13 | 0.07469 | 0.07752 | 0.07459 | 0.07511 | $4.31M | +0.56% |
| 2026-09-12 | 0.07442 | 0.07508 | 0.07400 | 0.07469 | $2.18M | +0.35% |
| 2026-09-11 | 0.07478 | 0.07712 | 0.07332 | 0.07443 | $7.22M | -0.45% |
| 2026-09-10 | 0.07655 | 0.07725 | 0.07461 | 0.07477 | $5.14M | -2.34% |
| 2026-09-09 | 0.07907 | 0.07998 | 0.07567 | 0.07656 | $9.12M | -3.16% |
| 2026-09-08 | 0.08186 | 0.08300 | 0.07872 | 0.07906 | $8.10M | -3.43% |
| 2026-09-07 | 0.08160 | 0.08320 | 0.07997 | 0.08187 | $11.01M | +0.31% |
| 2026-09-06 | 0.08022 | 0.08231 | 0.08013 | 0.08162 | $5.50M | +1.75% |
| 2026-09-05 | 0.07840 | 0.08153 | 0.07835 | 0.08022 | $6.17M | +2.32% |
| 2026-09-04 | 0.07927 | 0.07963 | 0.07644 | 0.07840 | $6.97M | -1.11% |
| 2026-09-03 | 0.07458 | 0.08098 | 0.07432 | 0.07928 | $9.91M | +6.30% |
| 2026-09-02 | 0.07408 | 0.07461 | 0.07277 | 0.07458 | $4.31M | +0.69% |
| 2026-09-01 | 0.07363 | 0.07559 | 0.07339 | 0.07407 | $6.12M | +0.60% |
| 2026-08-31 | 0.07345 | 0.07463 | 0.07308 | 0.07363 | $5.55M | +0.25% |
| 2026-08-30 | 0.07551 | 0.07614 | 0.07295 | 0.07345 | $5.43M | -2.73% |
| 2026-08-29 | 0.07610 | 0.07627 | 0.07459 | 0.07551 | $2.69M | -0.76% |
| 2026-08-28 | 0.07876 | 0.07980 | 0.07375 | 0.07609 | $13.13M | -3.37% |
| 2026-08-27 | 0.07859 | 0.07975 | 0.07694 | 0.07874 | $6.08M | +0.19% |
| 2026-08-26 | 0.07774 | 0.07874 | 0.07629 | 0.07859 | $8.43M | +1.08% |
| 2026-08-25 | 0.07928 | 0.08426 | 0.07721 | 0.07775 | $18.13M | -1.93% |
| 2026-08-24 | 0.07981 | 0.08151 | 0.07734 | 0.07928 | $16.20M | -0.66% |
| 2026-08-23 | 0.07743 | 0.08103 | 0.07575 | 0.07981 | $12.80M | +3.09% |
| 2026-08-22 | 0.07980 | 0.08687 | 0.07460 | 0.07742 | $29.18M | -2.99% |
| 2026-08-21 | 0.07345 | 0.08083 | 0.07345 | 0.07981 | $22.61M | +8.67% |
| 2026-08-20 | 0.07064 | 0.07449 | 0.07020 | 0.07344 | $12.57M | +3.95% |
| 2026-08-19 | 0.06738 | 0.07181 | 0.06708 | 0.07065 | $8.26M | +4.87% |
| 2026-08-18 | 0.06601 | 0.06740 | 0.06521 | 0.06737 | $2.85M | +2.08% |
| 2026-08-17 | 0.06466 | 0.06638 | 0.06429 | 0.06600 | $3.42M | +2.09% |
| 2026-08-16 | 0.06548 | 0.06549 | 0.06444 | 0.06465 | $1.26M | -1.28% |
| 2026-08-15 | 0.06591 | 0.06640 | 0.06538 | 0.06549 | $1.17M | -0.62% |
| 2026-08-14 | 0.06553 | 0.06622 | 0.06482 | 0.06590 | $2.78M | +0.56% |
| 2026-08-13 | 0.06606 | 0.06696 | 0.06547 | 0.06553 | $2.90M | -0.80% |
| 2026-08-12 | 0.06643 | 0.06700 | 0.06558 | 0.06606 | $1.96M | -0.56% |
| 2026-08-11 | 0.06766 | 0.06799 | 0.06588 | 0.06643 | $3.95M | -1.82% |
| 2026-08-10 | 0.06861 | 0.06923 | 0.06746 | 0.06766 | $2.21M | -1.40% |
| 2026-08-09 | 0.06898 | 0.07006 | 0.06858 | 0.06862 | $1.73M | -0.54% |
| 2026-08-08 | 0.06806 | 0.06998 | 0.06796 | 0.06899 | $2.00M | +1.35% |
| 2026-08-07 | 0.06823 | 0.06885 | 0.06716 | 0.06807 | $2.57M | -0.23% |
| 2026-08-06 | 0.06909 | 0.06971 | 0.06807 | 0.06823 | $3.10M | -1.22% |
| 2026-08-05 | 0.06941 | 0.07005 | 0.06870 | 0.06907 | $2.60M | -0.50% |
| 2026-08-04 | 0.07051 | 0.07156 | 0.06919 | 0.06942 | $5.20M | -1.56% |
| 2026-08-03 | 0.07006 | 0.07131 | 0.06848 | 0.07052 | $3.71M | +0.64% |
| 2026-08-02 | 0.06904 | 0.07073 | 0.06899 | 0.07007 | $3.37M | +1.49% |
| 2026-08-01 | 0.06884 | 0.07060 | 0.06872 | 0.06904 | $2.93M | +0.29% |
| 2026-07-31 | 0.06840 | 0.06891 | 0.06745 | 0.06884 | $2.62M | +0.64% |
| 2026-07-30 | 0.06792 | 0.06902 | 0.06768 | 0.06840 | $2.22M | +0.75% |
| 2026-07-29 | 0.06845 | 0.06924 | 0.06695 | 0.06789 | $3.05M | -0.82% |
| 2026-07-28 | 0.06814 | 0.06905 | 0.06709 | 0.06845 | $4.79M | +0.45% |
| 2026-07-27 | 0.07026 | 0.07026 | 0.06787 | 0.06814 | $3.63M | -3.02% |
| 2026-07-26 | 0.07098 | 0.07102 | 0.06912 | 0.07026 | $2.64M | -1.03% |
| 2026-07-25 | 0.07081 | 0.07142 | 0.06977 | 0.07099 | $3.34M | +0.27% |
| 2026-07-24 | 0.07112 | 0.07282 | 0.07032 | 0.07080 | $4.92M | -0.45% |
| 2026-07-23 | 0.07289 | 0.07450 | 0.07100 | 0.07112 | $8.27M | -2.41% |
| 2026-07-22 | 0.06959 | 0.07419 | 0.06945 | 0.07288 | $9.64M | +4.73% |
| 2026-07-21 | 0.06672 | 0.07101 | 0.06665 | 0.06959 | $8.74M | +4.30% |
| 2026-07-20 | 0.06656 | 0.06711 | 0.06543 | 0.06672 | $4.90M | +0.26% |
| 2026-07-19 | 0.06712 | 0.06754 | 0.06628 | 0.06655 | $4.40M | -0.83% |
| 2026-07-18 | 0.06591 | 0.06711 | 0.06568 | 0.06711 | $3.11M | +1.84% |
| 2026-07-17 | 0.06658 | 0.06694 | 0.06534 | 0.06590 | $5.40M | -1.02% |
| 2026-07-16 | 0.06797 | 0.06830 | 0.06632 | 0.06658 | $5.56M | -2.03% |
| 2026-07-15 | 0.06737 | 0.06840 | 0.06710 | 0.06796 | $4.95M | +0.88% |
| 2026-07-14 | 0.06662 | 0.06771 | 0.06565 | 0.06737 | $6.95M | +1.14% |
| 2026-07-13 | 0.06762 | 0.06869 | 0.06559 | 0.06661 | $4.74M | -1.49% |
| 2026-07-12 | 0.06849 | 0.06893 | 0.06709 | 0.06762 | $4.30M | -1.28% |
| 2026-07-11 | 0.07034 | 0.07121 | 0.06666 | 0.06850 | $11.07M | -2.63% |
| 2026-07-10 | 0.06993 | 0.07147 | 0.06950 | 0.07035 | $3.96M | +0.59% |
| 2026-07-09 | 0.06936 | 0.07153 | 0.06916 | 0.06994 | $4.60M | +0.84% |
| 2026-07-08 | 0.07092 | 0.07117 | 0.06884 | 0.06936 | $4.66M | -2.19% |
| 2026-07-07 | 0.07337 | 0.07369 | 0.07034 | 0.07091 | $6.23M | -3.34% |
| 2026-07-06 | 0.07631 | 0.07637 | 0.07254 | 0.07336 | $5.63M | -3.88% |
| 2026-07-05 | 0.07729 | 0.07764 | 0.07433 | 0.07632 | $5.08M | -1.26% |
| 2026-07-04 | 0.07338 | 0.07734 | 0.07200 | 0.07729 | $8.40M | +5.33% |
| 2026-07-03 | 0.07090 | 0.07443 | 0.07050 | 0.07338 | $11.62M | +3.53% |
| 2026-07-02 | 0.07192 | 0.07494 | 0.07054 | 0.07088 | $6.96M | -1.45% |
| 2026-07-01 | 0.06954 | 0.07302 | 0.06850 | 0.07192 | $5.52M | +3.44% |
| 2026-06-30 | 0.07168 | 0.07181 | 0.06850 | 0.06953 | $6.01M | -3.01% |
| 2026-06-29 | 0.07103 | 0.07243 | 0.07061 | 0.07169 | $4.38M | +0.93% |
| 2026-06-28 | 0.07193 | 0.07199 | 0.07018 | 0.07103 | $3.33M | -1.25% |
| 2026-06-27 | 0.07096 | 0.07349 | 0.07096 | 0.07193 | $4.43M | +1.40% |
| 2026-06-26 | 0.07347 | 0.07423 | 0.07066 | 0.07094 | $6.20M | -3.43% |
| 2026-06-25 | 0.07566 | 0.07592 | 0.07066 | 0.07346 | $7.84M | -2.89% |
| 2026-06-24 | 0.07756 | 0.07826 | 0.07300 | 0.07565 | $10.13M | -2.48% |
| 2026-06-23 | 0.07874 | 0.07913 | 0.07663 | 0.07757 | $4.84M | -1.50% |
| 2026-06-22 | 0.07809 | 0.08063 | 0.07801 | 0.07875 | $4.74M | +0.86% |
| 2026-06-21 | 0.08071 | 0.08082 | 0.07801 | 0.07808 | $3.66M | -3.25% |
| 2026-06-20 | 0.08050 | 0.08087 | 0.07934 | 0.08070 | $4.72M | +0.24% |
| 2026-06-19 | 0.08027 | 0.08141 | 0.07873 | 0.08051 | $6.40M | +0.31% |
| 2026-06-18 | 0.08131 | 0.08218 | 0.07870 | 0.08026 | $9.54M | -1.28% |
| 2026-06-17 | 0.08069 | 0.08240 | 0.07943 | 0.08130 | $10.55M | +0.77% |
| 2026-06-16 | 0.08259 | 0.08483 | 0.08037 | 0.08068 | $11.53M | -2.30% |
| 2026-06-15 | 0.08119 | 0.08459 | 0.08063 | 0.08258 | $16.35M | +1.72% |
| 2026-06-14 | 0.07834 | 0.08119 | 0.07685 | 0.08118 | $8.46M | +3.64% |
| 2026-06-13 | 0.07788 | 0.07896 | 0.07680 | 0.07833 | $5.84M | +0.59% |
| 2026-06-12 | 0.07925 | 0.08052 | 0.07753 | 0.07787 | $9.19M | -1.74% |
| 2026-06-11 | 0.07769 | 0.08023 | 0.07694 | 0.07925 | $9.17M | +2.01% |
| 2026-06-10 | 0.07951 | 0.07974 | 0.07695 | 0.07769 | $7.08M | -2.28% |
| 2026-06-09 | 0.08132 | 0.08165 | 0.07868 | 0.07950 | $6.83M | -2.25% |
| 2026-06-08 | 0.08194 | 0.08331 | 0.08079 | 0.08133 | $6.82M | -0.76% |
| 2026-06-07 | 0.07970 | 0.08286 | 0.07941 | 0.08195 | $8.29M | +2.82% |
| 2026-06-06 | 0.08034 | 0.08130 | 0.07659 | 0.07970 | $11.94M | -0.81% |
| 2026-06-05 | 0.08379 | 0.08396 | 0.07742 | 0.08035 | $21.74M | -4.13% |
| 2026-06-04 | 0.08525 | 0.08771 | 0.08160 | 0.08381 | $19.62M | -1.70% |
| 2026-06-03 | 0.08692 | 0.08915 | 0.08465 | 0.08526 | $12.30M | -1.90% |
| 2026-06-02 | 0.09237 | 0.09287 | 0.08588 | 0.08691 | $14.48M | -5.90% |
| 2026-06-01 | 0.09660 | 0.09797 | 0.09153 | 0.09236 | $21.05M | -4.39% |
| 2026-05-31 | 0.09515 | 0.09936 | 0.09362 | 0.09660 | $24.65M | +1.53% |
| 2026-05-30 | 0.09922 | 0.1099 | 0.09454 | 0.09514 | $80.40M | -4.10% |
| 2026-05-29 | 0.09102 | 0.09981 | 0.08850 | 0.09921 | $51.58M | +9.01% |
| 2026-05-28 | 0.08569 | 0.09259 | 0.08187 | 0.09101 | $45.26M | +6.20% |
| 2026-05-27 | 0.08657 | 0.08698 | 0.08513 | 0.08570 | $6.69M | -1.00% |
| 2026-05-26 | 0.08813 | 0.08929 | 0.08637 | 0.08657 | $7.69M | -1.76% |
| 2026-05-25 | 0.08843 | 0.08989 | 0.08792 | 0.08812 | $6.41M | -0.34% |
| 2026-05-24 | 0.08973 | 0.09004 | 0.08722 | 0.08842 | $5.41M | -1.45% |
| 2026-05-23 | 0.08791 | 0.09108 | 0.08540 | 0.08972 | $11.19M | +2.07% |
| 2026-05-22 | 0.08997 | 0.09101 | 0.08761 | 0.08790 | $12.88M | -2.29% |
| 2026-05-21 | 0.08881 | 0.09080 | 0.08784 | 0.08996 | $7.50M | +1.28% |
| 2026-05-20 | 0.08856 | 0.08967 | 0.08803 | 0.08882 | $5.32M | +0.29% |
| 2026-05-19 | 0.09020 | 0.09103 | 0.08791 | 0.08856 | $6.04M | -1.81% |
| 2026-05-18 | 0.09010 | 0.09032 | 0.08812 | 0.09019 | $7.48M | +0.09% |
| 2026-05-17 | 0.09124 | 0.09207 | 0.08832 | 0.09011 | $5.57M | -1.25% |
| 2026-05-16 | 0.09285 | 0.09311 | 0.09000 | 0.09125 | $6.76M | -1.73% |
| 2026-05-15 | 0.09499 | 0.09577 | 0.09127 | 0.09286 | $9.30M | -2.24% |
| 2026-05-14 | 0.09340 | 0.09852 | 0.09249 | 0.09499 | $14.58M | +1.70% |
| 2026-05-13 | 0.09386 | 0.09561 | 0.09149 | 0.09340 | $11.91M | -0.48% |
| 2026-05-12 | 0.09691 | 0.09731 | 0.09262 | 0.09385 | $11.86M | -3.15% |
| 2026-05-11 | 0.09751 | 0.09773 | 0.09496 | 0.09690 | $13.99M | -0.64% |
| 2026-05-10 | 0.09290 | 0.09965 | 0.09223 | 0.09752 | $15.48M | +4.98% |
| 2026-05-09 | 0.09270 | 0.09517 | 0.09155 | 0.09289 | $6.72M | +0.22% |
| 2026-05-08 | 0.09011 | 0.09345 | 0.08946 | 0.09269 | $8.11M | +2.87% |
| 2026-05-07 | 0.09141 | 0.09172 | 0.08933 | 0.09010 | $7.98M | -1.43% |
| 2026-05-06 | 0.09029 | 0.09318 | 0.09019 | 0.09141 | $10.19M | +1.23% |
| 2026-05-05 | 0.08774 | 0.09113 | 0.08770 | 0.09030 | $8.60M | +2.93% |
| 2026-05-04 | 0.08771 | 0.08959 | 0.08724 | 0.08773 | $6.88M | +0.01% |
| 2026-05-03 | 0.08859 | 0.08870 | 0.08744 | 0.08772 | $2.81M | -0.97% |
| 2026-05-02 | 0.08815 | 0.08914 | 0.08760 | 0.08858 | $2.66M | +0.49% |
| 2026-05-01 | 0.08736 | 0.08863 | 0.08736 | 0.08815 | $5.30M | +0.92% |
| 2026-04-30 | 0.08866 | 0.08929 | 0.08728 | 0.08735 | $4.10M | -1.48% |
| 2026-04-29 | 0.08892 | 0.09105 | 0.08702 | 0.08866 | $7.03M | -0.29% |
| 2026-04-28 | 0.08974 | 0.08976 | 0.08818 | 0.08892 | $4.11M | -0.92% |
| 2026-04-27 | 0.09231 | 0.09314 | 0.08901 | 0.08975 | $7.90M | -2.77% |
| 2026-04-26 | 0.09123 | 0.09327 | 0.09056 | 0.09231 | $6.34M | +1.19% |
| 2026-04-25 | 0.09094 | 0.09219 | 0.09019 | 0.09122 | $4.16M | +0.32% |
| 2026-04-24 | 0.09081 | 0.09221 | 0.09010 | 0.09093 | $5.16M | +0.13% |
| 2026-04-23 | 0.09081 | 0.09144 | 0.08971 | 0.09081 | $6.22M | +0.01% |
| 2026-04-22 | 0.09036 | 0.09345 | 0.08986 | 0.09080 | $10.74M | +0.51% |
| 2026-04-21 | 0.08974 | 0.09138 | 0.08877 | 0.09034 | $7.13M | +0.68% |
| 2026-04-20 | 0.08725 | 0.09055 | 0.08718 | 0.08973 | $9.51M | +2.85% |
| 2026-04-19 | 0.08878 | 0.08963 | 0.08699 | 0.08724 | $6.59M | -1.73% |
| 2026-04-18 | 0.09073 | 0.09109 | 0.08796 | 0.08878 | $6.90M | -2.16% |
| 2026-04-17 | 0.09070 | 0.09353 | 0.08859 | 0.09074 | $13.93M | +0.03% |
| 2026-04-16 | 0.08712 | 0.09165 | 0.08636 | 0.09071 | $12.64M | +4.13% |
| 2026-04-15 | 0.08505 | 0.08744 | 0.08485 | 0.08711 | $7.12M | +2.42% |
| 2026-04-14 | 0.08778 | 0.08786 | 0.08444 | 0.08505 | $7.79M | -3.11% |
| 2026-04-13 | 0.08516 | 0.08813 | 0.08439 | 0.08778 | $10.03M | +3.08% |
| 2026-04-12 | 0.08831 | 0.08860 | 0.08503 | 0.08516 | $6.89M | -3.58% |
| 2026-04-11 | 0.08951 | 0.08984 | 0.08789 | 0.08832 | $5.97M | -1.33% |
| 2026-04-10 | 0.08937 | 0.09049 | 0.08775 | 0.08951 | $8.92M | +0.13% |
| 2026-04-09 | 0.08901 | 0.09168 | 0.08766 | 0.08939 | $9.41M | +0.42% |
| 2026-04-08 | 0.09186 | 0.09486 | 0.08847 | 0.08902 | $16.48M | -3.09% |
| 2026-04-07 | 0.08739 | 0.09295 | 0.08583 | 0.09186 | $8.30M | +5.10% |
| 2026-04-06 | 0.08807 | 0.09016 | 0.08698 | 0.08740 | $7.81M | -0.75% |
| 2026-04-05 | 0.08751 | 0.08815 | 0.08603 | 0.08806 | $4.19M | +0.64% |
| 2026-04-04 | 0.08770 | 0.08788 | 0.08665 | 0.08750 | $2.75M | -0.23% |
| 2026-04-03 | 0.08800 | 0.09039 | 0.08727 | 0.08770 | $5.72M | -0.33% |
| 2026-04-02 | 0.08846 | 0.08957 | 0.08489 | 0.08799 | $6.14M | -0.53% |
| 2026-04-01 | 0.08763 | 0.09125 | 0.08749 | 0.08846 | $9.15M | +0.94% |
| 2026-03-31 | 0.08729 | 0.08843 | 0.08360 | 0.08764 | $10.99M | +0.40% |
| 2026-03-30 | 0.08807 | 0.09100 | 0.08694 | 0.08729 | $5.99M | -0.86% |
| 2026-03-29 | 0.08984 | 0.09037 | 0.08603 | 0.08805 | $4.37M | -1.98% |
| 2026-03-28 | 0.08913 | 0.09193 | 0.08840 | 0.08983 | $4.26M | +0.80% |
| 2026-03-27 | 0.09116 | 0.09174 | 0.08855 | 0.08912 | $5.96M | -2.23% |
| 2026-03-26 | 0.09471 | 0.09478 | 0.09048 | 0.09115 | $6.18M | -3.78% |
| 2026-03-25 | 0.09419 | 0.09590 | 0.09389 | 0.09473 | $7.20M | +0.58% |
| 2026-03-24 | 0.09323 | 0.09454 | 0.09168 | 0.09418 | $8.09M | +1.01% |
| 2026-03-23 | 0.08921 | 0.09526 | 0.08875 | 0.09324 | $14.23M | +4.53% |
| 2026-03-22 | 0.09155 | 0.09231 | 0.08805 | 0.08920 | $7.19M | -2.59% |
| 2026-03-21 | 0.09319 | 0.09372 | 0.09120 | 0.09157 | $4.17M | -1.73% |
| 2026-03-20 | 0.09288 | 0.09479 | 0.09226 | 0.09318 | $4.29M | +0.31% |
| 2026-03-19 | 0.09579 | 0.09651 | 0.09144 | 0.09289 | $8.01M | -3.04% |
| 2026-03-18 | 0.09872 | 0.1008 | 0.09449 | 0.09580 | $9.84M | -2.99% |
| 2026-03-17 | 0.1003 | 0.1016 | 0.09779 | 0.09875 | $10.52M | -1.54% |
| 2026-03-16 | 0.09631 | 0.1010 | 0.09548 | 0.1003 | $18.08M | +4.13% |
| 2026-03-15 | 0.09357 | 0.09717 | 0.09295 | 0.09631 | $11.19M | +2.93% |
| 2026-03-14 | 0.09512 | 0.09533 | 0.09130 | 0.09357 | $9.02M | -1.64% |
| 2026-03-13 | 0.09484 | 0.09994 | 0.09453 | 0.09513 | $12.29M | +0.31% |
| 2026-03-12 | 0.09424 | 0.09549 | 0.09309 | 0.09484 | $5.75M | +0.65% |
| 2026-03-11 | 0.09518 | 0.09619 | 0.09330 | 0.09423 | $8.41M | -1.00% |
| 2026-03-10 | 0.09434 | 0.09897 | 0.09421 | 0.09518 | $10.25M | +0.90% |
| 2026-03-09 | 0.09392 | 0.09666 | 0.09378 | 0.09433 | $9.05M | +0.43% |
| 2026-03-08 | 0.09579 | 0.09673 | 0.09295 | 0.09393 | $6.04M | -1.93% |
| 2026-03-07 | 0.09757 | 0.09806 | 0.09516 | 0.09578 | $3.21M | -1.82% |
| 2026-03-06 | 0.09962 | 0.1009 | 0.09621 | 0.09756 | $7.89M | -2.05% |
| 2026-03-05 | 0.1011 | 0.1017 | 0.09814 | 0.09960 | $8.09M | -1.52% |
| 2026-03-04 | 0.09694 | 0.1042 | 0.09674 | 0.1011 | $13.01M | +4.32% |
| 2026-03-03 | 0.09802 | 0.09830 | 0.09424 | 0.09695 | $12.21M | -1.08% |
| 2026-03-02 | 0.09700 | 0.1030 | 0.09641 | 0.09801 | $12.47M | +1.05% |
| 2026-03-01 | 0.1002 | 0.1035 | 0.09568 | 0.09699 | $10.21M | -3.21% |
| 2026-02-28 | 0.1004 | 0.1015 | 0.09435 | 0.1002 | $14.97M | -0.19% |
| 2026-02-27 | 0.1026 | 0.1052 | 0.09832 | 0.1004 | $9.47M | -2.15% |
| 2026-02-26 | 0.1018 | 0.1040 | 0.09921 | 0.1026 | $10.23M | +0.76% |
| 2026-02-25 | 0.09504 | 0.1070 | 0.09488 | 0.1018 | $15.25M | +7.17% |
| 2026-02-24 | 0.09495 | 0.09645 | 0.09271 | 0.09503 | $8.40M | +0.09% |
| 2026-02-23 | 0.09826 | 0.09845 | 0.09329 | 0.09494 | $11.96M | -3.38% |
| 2026-02-22 | 0.09976 | 0.09981 | 0.09655 | 0.09826 | $4.58M | -1.50% |
| 2026-02-21 | 0.09975 | 0.1016 | 0.09878 | 0.09976 | $4.50M | +0.01% |
| 2026-02-20 | 0.09764 | 0.1015 | 0.09696 | 0.09975 | $10.18M | +2.15% |
| 2026-02-19 | 0.09911 | 0.09968 | 0.09595 | 0.09765 | $7.19M | -1.47% |
| 2026-02-18 | 0.1021 | 0.1027 | 0.09843 | 0.09911 | $8.69M | -2.92% |
| 2026-02-17 | 0.1017 | 0.1035 | 0.09925 | 0.1021 | $8.46M | +0.40% |
| 2026-02-16 | 0.1003 | 0.1027 | 0.09863 | 0.1017 | $9.65M | +1.35% |
| 2026-02-15 | 0.1039 | 0.1066 | 0.09802 | 0.1003 | $19.40M | -3.43% |
| 2026-02-14 | 0.09884 | 0.1076 | 0.09874 | 0.1039 | $28.46M | +5.12% |
| 2026-02-13 | 0.09320 | 0.09897 | 0.09152 | 0.09883 | $12.72M | +6.04% |
| 2026-02-12 | 0.08912 | 0.09669 | 0.08912 | 0.09320 | $15.78M | +4.59% |
| 2026-02-11 | 0.09076 | 0.09128 | 0.08716 | 0.08911 | $12.48M | -1.81% |
| 2026-02-10 | 0.09211 | 0.09330 | 0.08945 | 0.09075 | $10.93M | -1.47% |
| 2026-02-09 | 0.09126 | 0.09390 | 0.08781 | 0.09210 | $13.30M | +0.92% |
| 2026-02-08 | 0.09002 | 0.09608 | 0.08883 | 0.09126 | $16.66M | +1.39% |
| 2026-02-07 | 0.09129 | 0.09173 | 0.08671 | 0.09001 | $17.29M | -1.40% |
| 2026-02-06 | 0.07814 | 0.09825 | 0.07215 | 0.09129 | $51.96M | +16.84% |
| 2026-02-05 | 0.08947 | 0.09021 | 0.07588 | 0.07813 | $44.29M | -12.66% |
| 2026-02-04 | 0.09071 | 0.09362 | 0.08830 | 0.08946 | $20.78M | -1.38% |
| 2026-02-03 | 0.09324 | 0.09450 | 0.08742 | 0.09071 | $20.15M | -2.71% |
| 2026-02-02 | 0.08855 | 0.09589 | 0.08614 | 0.09324 | $27.44M | +5.30% |
| 2026-02-01 | 0.09296 | 0.09352 | 0.08696 | 0.08855 | $18.42M | -4.72% |
| 2026-01-31 | 0.09876 | 0.09878 | 0.08388 | 0.09294 | $29.84M | -5.89% |
| 2026-01-30 | 0.1012 | 0.1016 | 0.09670 | 0.09876 | $25.28M | -2.36% |
| 2026-01-29 | 0.1071 | 0.1074 | 0.09869 | 0.1012 | $20.24M | -5.57% |
| 2026-01-28 | 0.1082 | 0.1091 | 0.1061 | 0.1071 | $14.70M | -0.99% |
| 2026-01-27 | 0.1066 | 0.1086 | 0.1046 | 0.1082 | $10.68M | +1.50% |
| 2026-01-26 | 0.1033 | 0.1080 | 0.1031 | 0.1066 | $13.29M | +3.22% |
| 2026-01-25 | 0.1085 | 0.1087 | 0.1010 | 0.1033 | $14.40M | -4.80% |
| 2026-01-24 | 0.1095 | 0.1100 | 0.1075 | 0.1085 | $6.98M | -0.92% |
| 2026-01-23 | 0.1082 | 0.1126 | 0.1076 | 0.1095 | $13.39M | +1.16% |
| 2026-01-22 | 0.1093 | 0.1113 | 0.1069 | 0.1082 | $11.68M | -0.99% |
| 2026-01-21 | 0.1057 | 0.1116 | 0.1054 | 0.1093 | $28.25M | +3.44% |
| 2026-01-20 | 0.1109 | 0.1113 | 0.1039 | 0.1057 | $20.29M | -4.70% |
| 2026-01-19 | 0.1118 | 0.1126 | 0.1028 | 0.1109 | $23.99M | -0.79% |
| 2026-01-18 | 0.1189 | 0.1194 | 0.1116 | 0.1118 | $13.13M | -5.98% |
| 2026-01-17 | 0.1186 | 0.1208 | 0.1177 | 0.1189 | $9.57M | +0.21% |
| 2026-01-16 | 0.1178 | 0.1198 | 0.1144 | 0.1186 | $15.35M | +0.67% |
| 2026-01-15 | 0.1234 | 0.1235 | 0.1162 | 0.1178 | $20.60M | -4.52% |
| 2026-01-14 | 0.1223 | 0.1290 | 0.1219 | 0.1234 | $32.57M | +0.91% |
| 2026-01-13 | 0.1150 | 0.1241 | 0.1146 | 0.1223 | $23.96M | +6.29% |
| 2026-01-12 | 0.1173 | 0.1204 | 0.1135 | 0.1151 | $20.92M | -1.93% |
| 2026-01-11 | 0.1179 | 0.1192 | 0.1157 | 0.1173 | $12.60M | -0.46% |
| 2026-01-10 | 0.1203 | 0.1210 | 0.1173 | 0.1179 | $6.11M | -2.07% |
| 2026-01-09 | 0.1205 | 0.1235 | 0.1181 | 0.1203 | $19.81M | -0.17% |
| 2026-01-08 | 0.1237 | 0.1243 | 0.1178 | 0.1206 | $19.92M | -2.53% |
| 2026-01-07 | 0.1290 | 0.1296 | 0.1223 | 0.1237 | $21.23M | -4.09% |
| 2026-01-06 | 0.1317 | 0.1350 | 0.1242 | 0.1290 | $36.32M | -2.07% |
| 2026-01-05 | 0.1254 | 0.1326 | 0.1236 | 0.1317 | $31.76M | +5.00% |
| 2026-01-04 | 0.1208 | 0.1289 | 0.1201 | 0.1254 | $25.45M | +3.81% |
| 2026-01-03 | 0.1216 | 0.1223 | 0.1172 | 0.1208 | $14.65M | -0.65% |
| 2026-01-02 | 0.1143 | 0.1224 | 0.1131 | 0.1216 | $27.32M | +6.36% |
| 2026-01-01 | 0.1063 | 0.1145 | 0.1063 | 0.1143 | $11.05M | +7.53% |
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.