Hedera price history in 2019
In 2019 Hedera (HBAR) went from $0.2000 on 2019-09-16 to $0.010478 on 2019-12-31, a change of -94.76%. The highest price was $0.2000 on 2019-09-16 and the lowest $0.0102 on 2019-12-31. About $56.64M was traded across the year. The best day was 2019-09-26 (+17.14%) and the worst 2019-09-18 (-23.30%).
$0.2000Open · 2019-09-16
$0.010478Close · 2019-12-31
$0.2000High · 2019-09-16
$0.0102Low · 2019-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $0.2000 | $0.2000 | $0.0279 | $0.038458 | $16.91M | -80.77% |
| October | $0.0385 | $0.0430 | $0.0267 | $0.033676 | $19.82M | -12.53% |
| November | $0.0337 | $0.0392 | $0.0223 | $0.024616 | $10.44M | -26.95% |
| December | $0.0245 | $0.0286 | $0.0102 | $0.010478 | $9.48M | -57.23% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.0112 | $0.0112 | $0.0102 | $0.010478 | $118.59K | -6.40% |
| 2019-12-30 | $0.0119 | $0.0119 | $0.0108 | $0.011194 | $195.58K | -7.30% |
| 2019-12-29 | $0.0133 | $0.0135 | $0.0118 | $0.012076 | $175.02K | -9.68% |
| 2019-12-28 | $0.0143 | $0.0146 | $0.0129 | $0.013371 | $173.68K | -7.00% |
| 2019-12-27 | $0.0142 | $0.0147 | $0.0141 | $0.014377 | $97.72K | +1.04% |
| 2019-12-26 | $0.0148 | $0.0151 | $0.0138 | $0.014229 | $199.48K | -3.83% |
| 2019-12-25 | $0.0152 | $0.0157 | $0.0146 | $0.014795 | $139.90K | -2.03% |
| 2019-12-24 | $0.0151 | $0.0153 | $0.0149 | $0.015102 | $145.66K | -0.26% |
| 2019-12-23 | $0.0161 | $0.0161 | $0.0150 | $0.015141 | $201.35K | -5.96% |
| 2019-12-22 | $0.0193 | $0.0193 | $0.0161 | $0.0161 | $465.03K | -16.32% |
| 2019-12-21 | $0.0181 | $0.0200 | $0.0180 | $0.019239 | $253.81K | +6.06% |
| 2019-12-20 | $0.0190 | $0.0194 | $0.0180 | $0.01814 | $295.30K | -4.29% |
| 2019-12-19 | $0.0184 | $0.0192 | $0.0179 | $0.018953 | $341.01K | +3.22% |
| 2019-12-18 | $0.0191 | $0.0197 | $0.0182 | $0.018362 | $282.09K | -3.21% |
| 2019-12-17 | $0.0199 | $0.0202 | $0.0177 | $0.018971 | $377.05K | -4.90% |
| 2019-12-16 | $0.0224 | $0.0226 | $0.0199 | $0.019949 | $351.42K | -11.03% |
| 2019-12-15 | $0.0226 | $0.0226 | $0.022421 | $0.022421 | $304.50K | -0.95% |
| 2019-12-14 | $0.0235 | $0.0244 | $0.0224 | $0.022636 | $298.52K | -3.67% |
| 2019-12-13 | $0.0242 | $0.0244 | $0.0234 | $0.023498 | $395.05K | -2.69% |
| 2019-12-12 | $0.0247 | $0.0248 | $0.0232 | $0.024148 | $263.56K | -2.24% |
| 2019-12-11 | $0.0241 | $0.0252 | $0.0233 | $0.024701 | $398.07K | +2.65% |
| 2019-12-10 | $0.0221 | $0.0243 | $0.0221 | $0.024064 | $403.34K | +8.30% |
| 2019-12-09 | $0.0265 | $0.0277 | $0.0220 | $0.02222 | $611.72K | -16.11% |
| 2019-12-08 | $0.0244 | $0.0286 | $0.0242 | $0.026488 | $563.07K | +8.09% |
| 2019-12-07 | $0.0254 | $0.0256 | $0.0236 | $0.024505 | $362.42K | -2.80% |
| 2019-12-06 | $0.0235 | $0.0254 | $0.0227 | $0.025212 | $317.32K | +7.51% |
| 2019-12-05 | $0.0220 | $0.0235 | $0.0219 | $0.023451 | $399.86K | +5.53% |
| 2019-12-04 | $0.0232 | $0.0240 | $0.0220 | $0.022222 | $484.89K | -4.70% |
| 2019-12-03 | $0.0239 | $0.0249 | $0.0227 | $0.023318 | $527.50K | -2.53% |
| 2019-12-02 | $0.0244 | $0.0245 | $0.0238 | $0.023922 | $178.14K | -2.26% |
| 2019-12-01 | $0.0245 | $0.0260 | $0.0239 | $0.024475 | $160.80K | -0.57% |
| 2019-11-30 | $0.0251 | $0.0254 | $0.0238 | $0.024616 | $255.90K | -2.17% |
| 2019-11-29 | $0.0266 | $0.0270 | $0.0250 | $0.025163 | $174.56K | -5.07% |
| 2019-11-28 | $0.0247 | $0.0269 | $0.0245 | $0.026508 | $206.60K | +7.46% |
| 2019-11-27 | $0.0240 | $0.0250 | $0.0238 | $0.024667 | $134.07K | +2.66% |
| 2019-11-26 | $0.0241 | $0.0248 | $0.0225 | $0.024027 | $147.16K | -0.30% |
| 2019-11-25 | $0.0251 | $0.0254 | $0.0239 | $0.024099 | $186.72K | -3.41% |
| 2019-11-24 | $0.0243 | $0.0251 | $0.0223 | $0.02495 | $315.39K | +2.43% |
| 2019-11-23 | $0.0258 | $0.0266 | $0.0240 | $0.024358 | $438.24K | -5.66% |
| 2019-11-22 | $0.0264 | $0.0280 | $0.0243 | $0.025819 | $620.31K | -2.01% |
| 2019-11-21 | $0.0266 | $0.0288 | $0.0252 | $0.026349 | $493.87K | -1.46% |
| 2019-11-20 | $0.0295 | $0.0302 | $0.0262 | $0.02674 | $321.71K | -9.46% |
| 2019-11-19 | $0.0296 | $0.0309 | $0.0291 | $0.029536 | $370.26K | -0.06% |
| 2019-11-18 | $0.0317 | $0.0317 | $0.0285 | $0.029555 | $445.72K | -6.91% |
| 2019-11-17 | $0.0326 | $0.0331 | $0.0316 | $0.031748 | $320.57K | -2.61% |
| 2019-11-16 | $0.0328 | $0.0328 | $0.0326 | $0.0326 | $398.63K | -0.55% |
| 2019-11-15 | $0.0319 | $0.0329 | $0.0316 | $0.03278 | $341.35K | +2.48% |
| 2019-11-14 | $0.0339 | $0.0343 | $0.0315 | $0.031987 | $516.52K | -5.84% |
| 2019-11-13 | $0.0349 | $0.0356 | $0.0336 | $0.03397 | $407.65K | -2.70% |
| 2019-11-12 | $0.0348 | $0.0353 | $0.0332 | $0.034914 | $250.25K | +0.37% |
| 2019-11-11 | $0.0343 | $0.0356 | $0.0340 | $0.034785 | $169.63K | +1.20% |
| 2019-11-10 | $0.0351 | $0.0378 | $0.0333 | $0.034373 | $187.75K | -2.34% |
| 2019-11-09 | $0.0371 | $0.0392 | $0.0348 | $0.035197 | $255.65K | -4.82% |
| 2019-11-08 | $0.0341 | $0.0389 | $0.0327 | $0.036979 | $351.39K | +8.66% |
| 2019-11-07 | $0.0324 | $0.0356 | $0.0321 | $0.034032 | $317.14K | +4.73% |
| 2019-11-06 | $0.0340 | $0.0350 | $0.0318 | $0.032494 | $78.07K | -4.71% |
| 2019-11-05 | $0.0366 | $0.0373 | $0.0339 | $0.034099 | $418.41K | -6.83% |
| 2019-11-04 | $0.0362 | $0.0373 | $0.0350 | $0.0366 | $467.54K | +1.05% |
| 2019-11-03 | $0.0337 | $0.0391 | $0.0334 | $0.036221 | $1.03M | +7.39% |
| 2019-11-02 | $0.0347 | $0.0351 | $0.0334 | $0.03373 | $372.80K | -3.07% |
| 2019-11-01 | $0.0337 | $0.0350 | $0.0332 | $0.034798 | $444.19K | +3.33% |
| 2019-10-31 | $0.0333 | $0.0350 | $0.0326 | $0.033676 | $402.26K | +1.51% |
| 2019-10-30 | $0.0327 | $0.0336 | $0.0315 | $0.033175 | $344.31K | +0.97% |
| 2019-10-29 | $0.0326 | $0.0347 | $0.0320 | $0.032856 | $445.11K | +0.90% |
| 2019-10-28 | $0.0317 | $0.0341 | $0.0310 | $0.032562 | $531.22K | +2.70% |
| 2019-10-27 | $0.0303 | $0.0327 | $0.0299 | $0.031704 | $525.26K | +4.60% |
| 2019-10-26 | $0.0300 | $0.0311 | $0.0290 | $0.03031 | $355.17K | +0.96% |
| 2019-10-25 | $0.0294 | $0.0333 | $0.0288 | $0.030023 | $674.60K | +2.24% |
| 2019-10-24 | $0.0288 | $0.0302 | $0.0282 | $0.029365 | $622.77K | +2.11% |
| 2019-10-23 | $0.0278 | $0.0297 | $0.0267 | $0.028757 | $336.03K | +2.87% |
| 2019-10-22 | $0.0325 | $0.0331 | $0.0268 | $0.027953 | $546.33K | -14.33% |
| 2019-10-21 | $0.0340 | $0.0341 | $0.0318 | $0.032629 | $429.30K | -3.92% |
| 2019-10-20 | $0.0328 | $0.0345 | $0.0326 | $0.033962 | $382.54K | +3.44% |
| 2019-10-19 | $0.0338 | $0.0340 | $0.0326 | $0.032831 | $383.03K | -2.88% |
| 2019-10-18 | $0.0339 | $0.0343 | $0.0329 | $0.033806 | $341.20K | -0.42% |
| 2019-10-17 | $0.0353 | $0.0353 | $0.033949 | $0.033949 | $537.33K | -4.05% |
| 2019-10-16 | $0.0362 | $0.0376 | $0.0339 | $0.035383 | $687.86K | -2.37% |
| 2019-10-15 | $0.0368 | $0.0407 | $0.0350 | $0.036244 | $980.11K | -1.78% |
| 2019-10-14 | $0.0344 | $0.0382 | $0.0341 | $0.036902 | $1.24M | +7.42% |
| 2019-10-13 | $0.0345 | $0.0359 | $0.0322 | $0.034355 | $812.82K | -0.50% |
| 2019-10-12 | $0.0356 | $0.0357 | $0.0343 | $0.034528 | $417.12K | -3.05% |
| 2019-10-11 | $0.0359 | $0.0359 | $0.035616 | $0.035616 | $442.28K | -1.06% |
| 2019-10-10 | $0.0373 | $0.0384 | $0.0353 | $0.035996 | $601.25K | -3.65% |
| 2019-10-09 | $0.0389 | $0.0399 | $0.0369 | $0.037358 | $706.58K | -3.96% |
| 2019-10-08 | $0.0389 | $0.0397 | $0.0379 | $0.038899 | $852.41K | +0.08% |
| 2019-10-07 | $0.0378 | $0.0393 | $0.0372 | $0.03887 | $598.41K | +2.81% |
| 2019-10-06 | $0.0386 | $0.0389 | $0.0362 | $0.037808 | $882.18K | -1.87% |
| 2019-10-05 | $0.0399 | $0.0420 | $0.0381 | $0.03853 | $687.12K | -3.36% |
| 2019-10-04 | $0.0381 | $0.0430 | $0.0373 | $0.039869 | $1.65M | +4.70% |
| 2019-10-03 | $0.0367 | $0.0389 | $0.0363 | $0.038078 | $687.01K | +3.41% |
| 2019-10-02 | $0.0372 | $0.0391 | $0.0362 | $0.036824 | $826.60K | -1.15% |
| 2019-10-01 | $0.0385 | $0.0395 | $0.0357 | $0.037251 | $885.73K | -3.14% |
| 2019-09-30 | $0.0381 | $0.0403 | $0.0369 | $0.038458 | $403.34K | +0.94% |
| 2019-09-29 | $0.0335 | $0.0381 | $0.0335 | $0.0381 | $652.61K | +13.73% |
| 2019-09-28 | $0.0381 | $0.0381 | $0.0335 | $0.0335 | $767.13K | -12.53% |
| 2019-09-27 | $0.0328 | $0.0383 | $0.0328 | $0.0383 | $1.05M | +16.77% |
| 2019-09-26 | $0.0279 | $0.0328 | $0.0279 | $0.0328 | $824.43K | +17.14% |
| 2019-09-25 | $0.0285 | $0.0285 | $0.0280 | $0.0280 | $579.75K | -2.10% |
| 2019-09-24 | $0.0359 | $0.0359 | $0.0286 | $0.0286 | $852.57K | -20.78% |
| 2019-09-23 | $0.0366 | $0.0366 | $0.0361 | $0.0361 | $1.20M | -1.37% |
| 2019-09-22 | $0.0400 | $0.0400 | $0.0366 | $0.0366 | $844.37K | -8.50% |
| 2019-09-21 | $0.0471 | $0.0471 | $0.0400 | $0.0400 | $643.93K | -15.07% |
| 2019-09-20 | $0.0517 | $0.0517 | $0.0471 | $0.0471 | $765.43K | -8.90% |
| 2019-09-19 | $0.0636 | $0.0636 | $0.0517 | $0.0517 | $1.64M | -18.20% |
| 2019-09-18 | $0.0824 | $0.0824 | $0.0632 | $0.0632 | $2.71M | -23.30% |
| 2019-09-17 | $0.0878 | $0.0878 | $0.0824 | $0.0824 | $592.12K | -5.29% |
| 2019-09-16 | $0.2000 | $0.2000 | $0.0870 | $0.0870 | $3.38M | -56.50% |
Frequently asked questions
What was the Hedera price on January 1, 2019?
HBAR opened 2019-09-16 at $0.2000 and closed that day at $0.0870.
What was the highest price of Hedera in 2019?
The highest was $0.2000 on 2019-09-16; the lowest was $0.0102 on 2019-12-31.
How much did Hedera change in 2019?
HBAR moved -94.76% in 2019, from $0.2000 to $0.010478.
More about Hedera
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.