Hedera price history in 2021
In 2021 Hedera (HBAR) went from $0.0329 on 2021-01-01 to $0.294673 on 2021-12-31, a change of +795.66%. The highest price was $0.5747 on 2021-09-15 and the lowest $0.02984 on 2021-01-04. About $6.52B was traded across the year. The best day was 2021-01-08 (+60.38%) and the worst 2021-04-18 (-19.66%).
$0.0329Open · 2021-01-01
$0.294673Close · 2021-12-31
$0.5747High · 2021-09-15
$0.02984Low · 2021-01-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0329 | $0.1278 | $0.02984 | $0.080381 | $183.99M | +144.32% |
| February | $0.08259 | $0.1605 | $0.07826 | $0.114775 | $185.49M | +38.97% |
| March | $0.1234 | $0.4582 | $0.1163 | $0.359955 | $433.57M | +191.70% |
| April | $0.3467 | $0.41109 | $0.2015 | $0.29995 | $491.84M | -13.48% |
| May | $0.3100 | $0.4088 | $0.1566 | $0.224417 | $1.35B | -27.61% |
| June | $0.23351 | $0.2661 | $0.1387 | $0.195019 | $462.13M | -16.48% |
| July | $0.2032 | $0.2189 | $0.1556 | $0.210825 | $223.10M | +3.75% |
| August | $0.21402 | $0.2906 | $0.20164 | $0.257622 | $375.17M | +20.37% |
| September | $0.2577 | $0.5747 | $0.2400 | $0.338465 | $1.12B | +31.34% |
| October | $0.33829 | $0.4664 | $0.3205 | $0.404265 | $741.38M | +19.50% |
| November | $0.4034 | $0.4717 | $0.3002 | $0.353939 | $513.70M | -12.26% |
| December | $0.3552 | $0.3627 | $0.2100 | $0.294673 | $438.12M | -17.04% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.3026 | $0.3043 | $0.2832 | $0.294673 | $9.46M | -2.18% |
| 2021-12-30 | $0.3024 | $0.3087 | $0.2940 | $0.301237 | $12.09M | +6.59% |
| 2021-12-29 | $0.29117 | $0.29593 | $0.27549 | $0.282618 | $725.84K | -1.96% |
| 2021-12-28 | $0.2988 | $0.2994 | $0.2753 | $0.288258 | $14.93M | -3.56% |
| 2021-12-27 | $0.3229 | $0.3253 | $0.2940 | $0.298886 | $13.21M | -7.20% |
| 2021-12-26 | $0.3176 | $0.3235 | $0.3139 | $0.322059 | $10.69M | +1.47% |
| 2021-12-25 | $0.3158 | $0.3198 | $0.3028 | $0.31738 | $11.70M | +0.80% |
| 2021-12-24 | $0.3173 | $0.3208 | $0.3060 | $0.31486 | $11.61M | -0.77% |
| 2021-12-23 | $0.3206 | $0.3334 | $0.3104 | $0.317307 | $16.41M | -0.68% |
| 2021-12-22 | $0.3303 | $0.33421 | $0.3136 | $0.319466 | $22.72M | +3.71% |
| 2021-12-21 | $0.30499 | $0.31564 | $0.29955 | $0.308028 | $386.97K | +0.59% |
| 2021-12-20 | $0.2987 | $0.3158 | $0.2977 | $0.306211 | $17.95M | +2.54% |
| 2021-12-19 | $0.3143 | $0.3344 | $0.2946 | $0.298635 | $31.70M | -4.57% |
| 2021-12-18 | $0.2845 | $0.3152 | $0.2820 | $0.312927 | $48.44M | +24.61% |
| 2021-12-17 | $0.26071 | $0.26781 | $0.24087 | $0.251121 | $724.45K | -0.34% |
| 2021-12-16 | $0.2735 | $0.2750 | $0.2404 | $0.25199 | $15.11M | -1.52% |
| 2021-12-15 | $0.23316 | $0.25758 | $0.22608 | $0.255887 | $1.41M | +11.71% |
| 2021-12-14 | $0.2272 | $0.2446 | $0.2225 | $0.229054 | $10.54M | +1.05% |
| 2021-12-13 | $0.2318 | $0.2361 | $0.2171 | $0.226683 | $12.28M | -2.14% |
| 2021-12-12 | $0.2494 | $0.2583 | $0.2304 | $0.231642 | $7.88M | -7.41% |
| 2021-12-11 | $0.2511 | $0.2557 | $0.2438 | $0.250193 | $7.81M | +5.61% |
| 2021-12-10 | $0.25277 | $0.26296 | $0.23561 | $0.236899 | $922.07K | -4.16% |
| 2021-12-09 | $0.2626 | $0.2655 | $0.2455 | $0.247177 | $14.03M | -5.97% |
| 2021-12-08 | $0.2736 | $0.2913 | $0.2591 | $0.262864 | $14.98M | -3.91% |
| 2021-12-07 | $0.2838 | $0.2845 | $0.2592 | $0.273565 | $16.49M | -3.30% |
| 2021-12-06 | $0.2639 | $0.2913 | $0.2607 | $0.28289 | $14.51M | +7.21% |
| 2021-12-05 | $0.2677 | $0.2757 | $0.2390 | $0.263873 | $17.59M | -1.38% |
| 2021-12-04 | $0.2754 | $0.2961 | $0.2646 | $0.267563 | $16.76M | -3.01% |
| 2021-12-03 | $0.3310 | $0.3311 | $0.2100 | $0.275865 | $37.50M | -17.12% |
| 2021-12-02 | $0.3405 | $0.3504 | $0.3298 | $0.332831 | $14.91M | -2.79% |
| 2021-12-01 | $0.3552 | $0.3627 | $0.3334 | $0.342398 | $12.64M | -3.26% |
| 2021-11-30 | $0.3489 | $0.3585 | $0.3432 | $0.353939 | $14.46M | +0.97% |
| 2021-11-29 | $0.3295 | $0.3698 | $0.3281 | $0.350539 | $29.51M | +6.23% |
| 2021-11-28 | $0.3126 | $0.3366 | $0.3002 | $0.329993 | $16.93M | +5.50% |
| 2021-11-27 | $0.3375 | $0.3399 | $0.3080 | $0.312803 | $12.05M | -3.25% |
| 2021-11-26 | $0.3559 | $0.37223 | $0.31435 | $0.323311 | $1.43M | -0.88% |
| 2021-11-25 | $0.3612 | $0.3721 | $0.3133 | $0.326182 | $27.56M | -9.32% |
| 2021-11-24 | $0.3514 | $0.3639 | $0.3435 | $0.359692 | $20.71M | +2.28% |
| 2021-11-23 | $0.3608 | $0.3746 | $0.3472 | $0.351679 | $19.93M | -2.70% |
| 2021-11-22 | $0.3705 | $0.3718 | $0.3513 | $0.361439 | $18.51M | -2.37% |
| 2021-11-21 | $0.3926 | $0.3980 | $0.3610 | $0.37022 | $21.05M | -5.51% |
| 2021-11-20 | $0.3745 | $0.3948 | $0.3720 | $0.391812 | $14.13M | +4.39% |
| 2021-11-19 | $0.3797 | $0.3960 | $0.3730 | $0.375344 | $17.69M | +4.89% |
| 2021-11-18 | $0.40684 | $0.41402 | $0.34643 | $0.357837 | $1.77M | -2.78% |
| 2021-11-17 | $0.4072 | $0.4173 | $0.3610 | $0.368065 | $29.60M | -8.39% |
| 2021-11-16 | $0.400157 | $0.420742 | $0.385481 | $0.401772 | $3.55M | +0.44% |
| 2021-11-15 | $0.4291 | $0.4309 | $0.3723 | $0.400018 | $30.82M | -7.04% |
| 2021-11-14 | $0.4268 | $0.4409 | $0.4202 | $0.430301 | $19.44M | +0.28% |
| 2021-11-13 | $0.4422 | $0.4456 | $0.4254 | $0.429114 | $15.34M | -3.40% |
| 2021-11-12 | $0.4508 | $0.4717 | $0.4343 | $0.444212 | $34.85M | +2.96% |
| 2021-11-11 | $0.40629 | $0.45165 | $0.40358 | $0.431432 | $2.12M | +5.89% |
| 2021-11-10 | $0.42803 | $0.4523 | $0.38351 | $0.407419 | $1.37M | -4.19% |
| 2021-11-09 | $0.42179 | $0.44028 | $0.40754 | $0.425234 | $1.30M | +1.54% |
| 2021-11-08 | $0.4167 | $0.4339 | $0.4073 | $0.418767 | $32.95M | +6.32% |
| 2021-11-07 | $0.38484 | $0.39406 | $0.38333 | $0.393879 | $227.99K | +0.98% |
| 2021-11-06 | $0.3806 | $0.3922 | $0.3772 | $0.39004 | $13.66M | +1.94% |
| 2021-11-05 | $0.3929 | $0.3984 | $0.3717 | $0.382606 | $16.39M | -2.72% |
| 2021-11-04 | $0.3811 | $0.4037 | $0.3786 | $0.393295 | $27.58M | +2.61% |
| 2021-11-03 | $0.3868 | $0.3944 | $0.3776 | $0.383302 | $22.04M | -1.38% |
| 2021-11-02 | $0.3988 | $0.4011 | $0.3765 | $0.388657 | $23.71M | -2.56% |
| 2021-11-01 | $0.4034 | $0.4036 | $0.3906 | $0.398882 | $23.02M | -1.33% |
| 2021-10-31 | $0.3969 | $0.4340 | $0.3914 | $0.404265 | $34.40M | +1.83% |
| 2021-10-30 | $0.4168 | $0.4664 | $0.3893 | $0.396985 | $67.41M | +1.64% |
| 2021-10-29 | $0.370579 | $0.397539 | $0.36943 | $0.390578 | $1.24M | +5.55% |
| 2021-10-28 | $0.34997 | $0.37764 | $0.34996 | $0.370048 | $2.04M | +5.84% |
| 2021-10-27 | $0.39119 | $0.39908 | $0.3300 | $0.349645 | $3.12M | -3.24% |
| 2021-10-26 | $0.4113 | $0.4139 | $0.3309 | $0.361367 | $49.69M | -6.55% |
| 2021-10-25 | $0.36707 | $0.38978 | $0.364331 | $0.386698 | $2.01M | +5.35% |
| 2021-10-24 | $0.378791 | $0.3791 | $0.35799 | $0.36706 | $1.36M | +1.00% |
| 2021-10-23 | $0.3808 | $0.3811 | $0.3616 | $0.363413 | $17.88M | -4.41% |
| 2021-10-22 | $0.3780 | $0.3828 | $0.3680 | $0.380196 | $15.92M | +0.52% |
| 2021-10-21 | $0.3791 | $0.3907 | $0.3748 | $0.378215 | $19.84M | -0.34% |
| 2021-10-20 | $0.3898 | $0.4087 | $0.3718 | $0.379502 | $35.72M | +1.19% |
| 2021-10-19 | $0.35626 | $0.37943 | $0.35048 | $0.375024 | $2.14M | +3.27% |
| 2021-10-18 | $0.3527 | $0.3697 | $0.3457 | $0.363147 | $18.70M | +2.86% |
| 2021-10-17 | $0.3583 | $0.3694 | $0.3417 | $0.353035 | $28.37M | -1.48% |
| 2021-10-16 | $0.3678 | $0.3755 | $0.3565 | $0.358355 | $17.41M | -2.40% |
| 2021-10-15 | $0.3617 | $0.3785 | $0.3604 | $0.367181 | $24.94M | +1.48% |
| 2021-10-14 | $0.3893 | $0.3905 | $0.3570 | $0.361837 | $27.90M | +1.39% |
| 2021-10-13 | $0.348431 | $0.3600 | $0.33927 | $0.356883 | $1.04M | +1.32% |
| 2021-10-12 | $0.3454 | $0.3586 | $0.3354 | $0.352247 | $27.29M | +2.04% |
| 2021-10-11 | $0.3457 | $0.3515 | $0.3205 | $0.345197 | $24.64M | +0.13% |
| 2021-10-10 | $0.3612 | $0.3625 | $0.3339 | $0.344736 | $24.04M | -4.96% |
| 2021-10-09 | $0.3730 | $0.3776 | $0.3595 | $0.36271 | $19.84M | -2.76% |
| 2021-10-08 | $0.3800 | $0.3841 | $0.3645 | $0.373014 | $22.74M | -1.81% |
| 2021-10-07 | $0.3721 | $0.3912 | $0.3675 | $0.37988 | $29.83M | +1.77% |
| 2021-10-06 | $0.3877 | $0.3936 | $0.3651 | $0.373274 | $39.54M | -3.74% |
| 2021-10-05 | $0.3910 | $0.4080 | $0.3622 | $0.387764 | $39.34M | -0.80% |
| 2021-10-04 | $0.3897 | $0.4274 | $0.3883 | $0.39089 | $52.98M | -0.06% |
| 2021-10-03 | $0.3938 | $0.4090 | $0.3775 | $0.39114 | $41.03M | -0.33% |
| 2021-10-02 | $0.4113 | $0.4194 | $0.3748 | $0.392429 | $48.39M | +7.43% |
| 2021-10-01 | $0.33829 | $0.36961 | $0.32792 | $0.365288 | $604.70K | +7.92% |
| 2021-09-30 | $0.30985 | $0.34339 | $0.30891 | $0.338465 | $500.78K | +8.78% |
| 2021-09-29 | $0.3036 | $0.32658 | $0.30063 | $0.311155 | $527.75K | +0.15% |
| 2021-09-28 | $0.3085 | $0.3272 | $0.3002 | $0.310683 | $28.98M | +0.74% |
| 2021-09-27 | $0.3396 | $0.3402 | $0.308409 | $0.308409 | $26.68M | -9.05% |
| 2021-09-26 | $0.3405 | $0.3533 | $0.3293 | $0.339082 | $24.80M | -0.36% |
| 2021-09-25 | $0.3396 | $0.3456 | $0.3067 | $0.340315 | $34.42M | +0.06% |
| 2021-09-24 | $0.3418 | $0.3583 | $0.3248 | $0.340111 | $33.93M | -0.60% |
| 2021-09-23 | $0.3740 | $0.3932 | $0.3151 | $0.342167 | $73.60M | -8.35% |
| 2021-09-22 | $0.3486 | $0.3899 | $0.3403 | $0.37333 | $71.40M | +22.55% |
| 2021-09-21 | $0.33884 | $0.35493 | $0.288491 | $0.304636 | $1.07M | -9.16% |
| 2021-09-20 | $0.3523 | $0.3633 | $0.3111 | $0.335351 | $76.17M | -4.85% |
| 2021-09-19 | $0.4066 | $0.4113 | $0.3142 | $0.352434 | $96.80M | -13.35% |
| 2021-09-18 | $0.4443 | $0.4454 | $0.3900 | $0.406756 | $42.02M | -4.13% |
| 2021-09-17 | $0.47648 | $0.47648 | $0.41573 | $0.4243 | $1.09M | -3.42% |
| 2021-09-16 | $0.5077 | $0.5096 | $0.4149 | $0.439323 | $98.40M | -13.39% |
| 2021-09-15 | $0.5232 | $0.5747 | $0.4786 | $0.507253 | $146.43M | +11.24% |
| 2021-09-14 | $0.43019 | $0.48794 | $0.40147 | $0.455985 | $2.07M | +5.96% |
| 2021-09-13 | $0.42483 | $0.44668 | $0.36788 | $0.430331 | $3.09M | +3.21% |
| 2021-09-12 | $0.3781 | $0.4470 | $0.3667 | $0.416965 | $138.56M | +14.56% |
| 2021-09-11 | $0.31555 | $0.3890 | $0.31397 | $0.363985 | $1.12M | +15.29% |
| 2021-09-10 | $0.33111 | $0.33781 | $0.29353 | $0.315723 | $579.40K | +3.01% |
| 2021-09-09 | $0.3307 | $0.3438 | $0.2932 | $0.306487 | $39.19M | -3.67% |
| 2021-09-08 | $0.27067 | $0.32571 | $0.24464 | $0.318173 | $1.23M | +17.37% |
| 2021-09-07 | $0.31198 | $0.34386 | $0.24483 | $0.27108 | $1.27M | +2.20% |
| 2021-09-06 | $0.3122 | $0.3441 | $0.2400 | $0.265242 | $64.34M | -14.92% |
| 2021-09-05 | $0.2976 | $0.3163 | $0.2957 | $0.311746 | $23.01M | +4.75% |
| 2021-09-04 | $0.2956 | $0.3192 | $0.2842 | $0.297614 | $35.96M | +4.31% |
| 2021-09-03 | $0.27381 | $0.28575 | $0.26546 | $0.285308 | $276.83K | +3.64% |
| 2021-09-02 | $0.2680 | $0.2782 | $0.2633 | $0.275291 | $23.51M | +2.77% |
| 2021-09-01 | $0.2577 | $0.2750 | $0.2572 | $0.267881 | $28.20M | +3.98% |
| 2021-08-31 | $0.2653 | $0.2664 | $0.2433 | $0.257622 | $21.56M | +5.36% |
| 2021-08-30 | $0.25207 | $0.25674 | $0.24179 | $0.244507 | $114.99K | -3.15% |
| 2021-08-29 | $0.2556 | $0.2581 | $0.2413 | $0.252465 | $13.26M | -1.37% |
| 2021-08-28 | $0.2633 | $0.2643 | $0.2502 | $0.255965 | $13.30M | +0.71% |
| 2021-08-27 | $0.23749 | $0.254158 | $0.22904 | $0.254158 | $116.60K | +6.70% |
| 2021-08-26 | $0.25823 | $0.26204 | $0.23186 | $0.2382 | $183.05K | +0.38% |
| 2021-08-25 | $0.2590 | $0.2626 | $0.2360 | $0.237301 | $19.81M | -8.14% |
| 2021-08-24 | $0.2641 | $0.2662 | $0.2406 | $0.258317 | $26.57M | -1.93% |
| 2021-08-23 | $0.2547 | $0.2906 | $0.2501 | $0.263399 | $42.28M | +9.23% |
| 2021-08-22 | $0.24307 | $0.24881 | $0.23284 | $0.241142 | $115.11K | +1.04% |
| 2021-08-21 | $0.2440 | $0.2505 | $0.2326 | $0.238666 | $14.26M | -2.29% |
| 2021-08-20 | $0.2453 | $0.2510 | $0.2387 | $0.244261 | $15.19M | +3.05% |
| 2021-08-19 | $0.22362 | $0.2377 | $0.21856 | $0.237042 | $565.06K | +5.97% |
| 2021-08-18 | $0.22685 | $0.23376 | $0.2154 | $0.223682 | $387.15K | -3.14% |
| 2021-08-17 | $0.2406 | $0.2438 | $0.2153 | $0.230927 | $20.60M | -4.10% |
| 2021-08-16 | $0.2528 | $0.2552 | $0.2345 | $0.240812 | $20.00M | -4.62% |
| 2021-08-15 | $0.2469 | $0.2659 | $0.2426 | $0.252485 | $19.61M | +2.23% |
| 2021-08-14 | $0.2453 | $0.2775 | $0.2403 | $0.246983 | $44.86M | +6.83% |
| 2021-08-13 | $0.21824 | $0.23131 | $0.21595 | $0.231201 | $118.68K | +3.43% |
| 2021-08-12 | $0.2177 | $0.2313 | $0.2114 | $0.223528 | $19.44M | +2.58% |
| 2021-08-11 | $0.2358 | $0.2409 | $0.2146 | $0.217911 | $16.72M | -3.08% |
| 2021-08-10 | $0.22133 | $0.23055 | $0.21691 | $0.22483 | $93.00K | +1.36% |
| 2021-08-09 | $0.2208 | $0.2311 | $0.2147 | $0.221822 | $12.68M | +4.09% |
| 2021-08-08 | $0.22494 | $0.2250 | $0.20944 | $0.213102 | $98.18K | -1.83% |
| 2021-08-07 | $0.2210 | $0.2253 | $0.2162 | $0.217078 | $9.66M | -1.68% |
| 2021-08-06 | $0.2175 | $0.2265 | $0.2155 | $0.220782 | $14.41M | +1.40% |
| 2021-08-05 | $0.2184 | $0.2219 | $0.2127 | $0.217733 | $9.03M | -0.25% |
| 2021-08-04 | $0.2142 | $0.2215 | $0.2079 | $0.218285 | $9.80M | +1.93% |
| 2021-08-03 | $0.2157 | $0.2182 | $0.2064 | $0.214147 | $10.15M | +2.50% |
| 2021-08-02 | $0.20444 | $0.21248 | $0.20164 | $0.208929 | $94.32K | +2.13% |
| 2021-08-01 | $0.21402 | $0.21858 | $0.20246 | $0.204572 | $94.68K | -2.97% |
| 2021-07-31 | $0.2119 | $0.2189 | $0.2094 | $0.210825 | $7.24M | -0.55% |
| 2021-07-30 | $0.2053 | $0.2185 | $0.2031 | $0.211994 | $10.05M | +3.35% |
| 2021-07-29 | $0.2018 | $0.2176 | $0.1983 | $0.205117 | $13.00M | +1.84% |
| 2021-07-28 | $0.1973 | $0.2029 | $0.1942 | $0.201414 | $8.15M | +2.14% |
| 2021-07-27 | $0.2014 | $0.2072 | $0.1932 | $0.197193 | $16.89M | +7.36% |
| 2021-07-26 | $0.1770 | $0.20887 | $0.17593 | $0.183675 | $153.17K | +3.80% |
| 2021-07-25 | $0.17968 | $0.18031 | $0.17052 | $0.176955 | $42.31K | +1.81% |
| 2021-07-24 | $0.1766 | $0.1812 | $0.1705 | $0.173805 | $6.46M | -1.53% |
| 2021-07-23 | $0.1677 | $0.1816 | $0.1655 | $0.176506 | $6.91M | +5.32% |
| 2021-07-22 | $0.1685 | $0.1763 | $0.1672 | $0.167585 | $7.35M | -0.55% |
| 2021-07-21 | $0.1684 | $0.1718 | $0.1632 | $0.16852 | $8.92M | +6.61% |
| 2021-07-20 | $0.17287 | $0.17466 | $0.15607 | $0.158073 | $138.81K | -1.54% |
| 2021-07-19 | $0.1708 | $0.1763 | $0.1556 | $0.160544 | $8.80M | -6.05% |
| 2021-07-18 | $0.1802 | $0.1848 | $0.1705 | $0.170889 | $6.19M | -5.14% |
| 2021-07-17 | $0.1864 | $0.1943 | $0.1788 | $0.180151 | $7.71M | -3.13% |
| 2021-07-16 | $0.1974 | $0.1977 | $0.1780 | $0.185981 | $20.10M | +6.69% |
| 2021-07-15 | $0.17016 | $0.18397 | $0.16521 | $0.174325 | $93.29K | +2.33% |
| 2021-07-14 | $0.17627 | $0.17631 | $0.16374 | $0.170352 | $69.26K | -0.68% |
| 2021-07-13 | $0.1801 | $0.1820 | $0.1633 | $0.171518 | $8.16M | +2.08% |
| 2021-07-12 | $0.17141 | $0.1735 | $0.16452 | $0.168031 | $55.36K | +0.02% |
| 2021-07-11 | $0.1726 | $0.1736 | $0.1670 | $0.167996 | $3.92M | -2.47% |
| 2021-07-10 | $0.1701 | $0.1729 | $0.1661 | $0.172257 | $4.20M | +0.94% |
| 2021-07-09 | $0.1766 | $0.1777 | $0.1688 | $0.170659 | $5.18M | -0.20% |
| 2021-07-08 | $0.1850 | $0.18691 | $0.16987 | $0.170995 | $74.43K | -2.66% |
| 2021-07-07 | $0.1876 | $0.1918 | $0.1719 | $0.175668 | $7.89M | -6.12% |
| 2021-07-06 | $0.1842 | $0.1893 | $0.1810 | $0.187128 | $7.73M | +1.61% |
| 2021-07-05 | $0.1825 | $0.1904 | $0.1793 | $0.184163 | $9.60M | +0.89% |
| 2021-07-04 | $0.1951 | $0.1972 | $0.1803 | $0.182546 | $8.61M | -6.35% |
| 2021-07-03 | $0.1934 | $0.1965 | $0.1884 | $0.19493 | $8.19M | +0.81% |
| 2021-07-02 | $0.1935 | $0.1954 | $0.1879 | $0.193364 | $9.21M | -0.03% |
| 2021-07-01 | $0.2032 | $0.2135 | $0.1875 | $0.193415 | $22.00M | -0.82% |
| 2021-06-30 | $0.19036 | $0.195019 | $0.17605 | $0.195019 | $96.33K | +10.51% |
| 2021-06-29 | $0.1909 | $0.1937 | $0.1758 | $0.176477 | $11.47M | -3.21% |
| 2021-06-28 | $0.18212 | $0.1850 | $0.17584 | $0.182328 | $103.08K | -0.81% |
| 2021-06-27 | $0.1739 | $0.1839 | $0.1717 | $0.183814 | $11.59M | +5.33% |
| 2021-06-26 | $0.1763 | $0.1825 | $0.1722 | $0.174517 | $10.04M | +5.45% |
| 2021-06-25 | $0.19198 | $0.19442 | $0.16342 | $0.1655 | $136.29K | -1.29% |
| 2021-06-24 | $0.1886 | $0.1950 | $0.1651 | $0.167664 | $19.02M | -8.13% |
| 2021-06-23 | $0.16609 | $0.18961 | $0.16188 | $0.182499 | $79.08K | +9.97% |
| 2021-06-22 | $0.1744 | $0.17848 | $0.13876 | $0.165947 | $172.09K | -2.54% |
| 2021-06-21 | $0.1672 | $0.1968 | $0.1387 | $0.170267 | $46.34M | +1.78% |
| 2021-06-20 | $0.1873 | $0.1986 | $0.1613 | $0.167291 | $23.18M | -10.76% |
| 2021-06-19 | $0.2010 | $0.2012 | $0.1796 | $0.187455 | $12.89M | -6.94% |
| 2021-06-18 | $0.2049 | $0.2114 | $0.1968 | $0.201424 | $15.57M | -1.74% |
| 2021-06-17 | $0.2034 | $0.2298 | $0.1990 | $0.204993 | $34.19M | +0.73% |
| 2021-06-16 | $0.1998 | $0.2119 | $0.1950 | $0.203505 | $16.22M | +1.92% |
| 2021-06-15 | $0.2137 | $0.2146 | $0.1952 | $0.199663 | $19.33M | -2.58% |
| 2021-06-14 | $0.19707 | $0.20916 | $0.19137 | $0.204954 | $268.43K | +4.23% |
| 2021-06-13 | $0.18911 | $0.19967 | $0.1800 | $0.196645 | $200.47K | +8.63% |
| 2021-06-12 | $0.1854 | $0.1931 | $0.1800 | $0.181021 | $12.79M | -2.40% |
| 2021-06-11 | $0.2032 | $0.2051 | $0.1784 | $0.185478 | $24.25M | -8.79% |
| 2021-06-10 | $0.2047 | $0.2113 | $0.2008 | $0.203356 | $18.80M | -0.71% |
| 2021-06-09 | $0.2144 | $0.2199 | $0.2034 | $0.204806 | $23.02M | -4.47% |
| 2021-06-08 | $0.1995 | $0.2221 | $0.1978 | $0.214392 | $41.76M | +7.55% |
| 2021-06-07 | $0.2253 | $0.2262 | $0.1903 | $0.199343 | $35.48M | -11.59% |
| 2021-06-06 | $0.2285 | $0.2342 | $0.2244 | $0.225473 | $12.83M | -0.77% |
| 2021-06-05 | $0.228191 | $0.229017 | $0.212719 | $0.227223 | $5.84M | -0.58% |
| 2021-06-04 | $0.2335 | $0.2407 | $0.2206 | $0.22856 | $23.97M | -2.18% |
| 2021-06-03 | $0.2527 | $0.2661 | $0.2198 | $0.233643 | $41.92M | +0.79% |
| 2021-06-02 | $0.22661 | $0.2440 | $0.21751 | $0.231813 | $301.80K | +2.65% |
| 2021-06-01 | $0.23351 | $0.2375 | $0.2175 | $0.225828 | $267.78K | +0.63% |
| 2021-05-31 | $0.2259 | $0.2377 | $0.2169 | $0.224417 | $24.89M | +2.81% |
| 2021-05-30 | $0.2086 | $0.22833 | $0.19932 | $0.21829 | $173.66K | +4.56% |
| 2021-05-29 | $0.21765 | $0.2239 | $0.19955 | $0.208767 | $150.33K | +2.51% |
| 2021-05-28 | $0.2262 | $0.2262 | $0.2014 | $0.20365 | $31.24M | -9.86% |
| 2021-05-27 | $0.2634 | $0.2644 | $0.2120 | $0.225926 | $38.72M | -14.24% |
| 2021-05-26 | $0.2557 | $0.2750 | $0.2484 | $0.263445 | $31.56M | +3.41% |
| 2021-05-25 | $0.2514 | $0.2760 | $0.2382 | $0.254767 | $39.16M | +1.36% |
| 2021-05-24 | $0.2431 | $0.2704 | $0.2281 | $0.251358 | $48.59M | +7.87% |
| 2021-05-23 | $0.26793 | $0.26793 | $0.1894 | $0.233008 | $522.26K | +9.46% |
| 2021-05-22 | $0.2761 | $0.2833 | $0.1997 | $0.212877 | $76.39M | -10.17% |
| 2021-05-21 | $0.2744 | $0.29293 | $0.19552 | $0.236971 | $360.65K | +4.84% |
| 2021-05-20 | $0.2758 | $0.2942 | $0.2248 | $0.226038 | $69.90M | +5.28% |
| 2021-05-19 | $0.33805 | $0.3432 | $0.16739 | $0.2147 | $1.31M | -11.06% |
| 2021-05-18 | $0.2896 | $0.3477 | $0.1566 | $0.2414 | $152.11M | -16.77% |
| 2021-05-17 | $0.2888 | $0.3121 | $0.2839 | $0.290046 | $42.62M | +0.46% |
| 2021-05-16 | $0.3387 | $0.3523 | $0.2868 | $0.288706 | $99.42M | -7.62% |
| 2021-05-15 | $0.33567 | $0.33567 | $0.29559 | $0.312535 | $476.48K | -0.41% |
| 2021-05-14 | $0.3337 | $0.3399 | $0.2995 | $0.313815 | $80.35M | -5.93% |
| 2021-05-13 | $0.2657 | $0.4088 | $0.2439 | $0.333599 | $367.92M | +39.87% |
| 2021-05-12 | $0.28224 | $0.28517 | $0.23579 | $0.238511 | $327.61K | -10.57% |
| 2021-05-11 | $0.2746 | $0.2856 | $0.2633 | $0.266701 | $20.08M | +0.96% |
| 2021-05-10 | $0.29155 | $0.29989 | $0.2544 | $0.264161 | $286.83K | -8.90% |
| 2021-05-09 | $0.2901 | $0.2996 | $0.2770 | $0.28998 | $23.40M | -0.31% |
| 2021-05-08 | $0.2918 | $0.3036 | $0.2752 | $0.290891 | $24.11M | -0.33% |
| 2021-05-07 | $0.3177 | $0.3214 | $0.2912 | $0.291848 | $27.54M | -2.18% |
| 2021-05-06 | $0.31517 | $0.31769 | $0.29127 | $0.298345 | $378.73K | -3.95% |
| 2021-05-05 | $0.3056 | $0.3162 | $0.2982 | $0.310615 | $30.59M | +11.47% |
| 2021-05-04 | $0.32309 | $0.32309 | $0.27841 | $0.278653 | $343.50K | -1.34% |
| 2021-05-03 | $0.3280 | $0.3311 | $0.2786 | $0.282438 | $37.08M | -13.99% |
| 2021-05-02 | $0.3314 | $0.3450 | $0.3227 | $0.328372 | $37.56M | -0.80% |
| 2021-05-01 | $0.3100 | $0.3364 | $0.2960 | $0.331019 | $44.99M | +10.36% |
| 2021-04-30 | $0.28583 | $0.30435 | $0.2791 | $0.29995 | $266.12K | +4.82% |
| 2021-04-29 | $0.28721 | $0.31305 | $0.27215 | $0.286161 | $640.47K | -0.37% |
| 2021-04-28 | $0.30317 | $0.30983 | $0.26062 | $0.287238 | $325.01K | +0.70% |
| 2021-04-27 | $0.3023 | $0.3096 | $0.2745 | $0.285227 | $24.38M | +0.33% |
| 2021-04-26 | $0.24611 | $0.2906 | $0.24319 | $0.28428 | $169.22K | +15.79% |
| 2021-04-25 | $0.24367 | $0.26559 | $0.2326 | $0.245517 | $135.64K | +0.80% |
| 2021-04-24 | $0.26863 | $0.26865 | $0.23829 | $0.243563 | $105.88K | -4.33% |
| 2021-04-23 | $0.2574 | $0.2686 | $0.2379 | $0.254591 | $26.95M | -1.13% |
| 2021-04-22 | $0.3009 | $0.3048 | $0.2015 | $0.257501 | $70.02M | -11.51% |
| 2021-04-21 | $0.32312 | $0.32384 | $0.28852 | $0.291006 | $196.69K | -5.57% |
| 2021-04-20 | $0.3215 | $0.3394 | $0.2891 | $0.308172 | $52.45M | +6.84% |
| 2021-04-19 | $0.30956 | $0.32174 | $0.26977 | $0.288432 | $320.15K | +4.83% |
| 2021-04-18 | $0.3052 | $0.3266 | $0.2698 | $0.275141 | $42.34M | -19.66% |
| 2021-04-17 | $0.3500 | $0.37117 | $0.33943 | $0.34246 | $246.15K | -0.17% |
| 2021-04-16 | $0.3454 | $0.3715 | $0.3405 | $0.343042 | $41.04M | -9.82% |
| 2021-04-15 | $0.37571 | $0.38405 | $0.36492 | $0.380411 | $333.08K | +0.94% |
| 2021-04-14 | $0.3730 | $0.3838 | $0.3632 | $0.376873 | $44.58M | -8.24% |
| 2021-04-13 | $0.35659 | $0.41109 | $0.3353 | $0.410717 | $256.72K | +16.05% |
| 2021-04-12 | $0.3404 | $0.3655 | $0.3342 | $0.353927 | $33.93M | +3.63% |
| 2021-04-11 | $0.3560 | $0.3620 | $0.3297 | $0.341528 | $31.18M | +3.24% |
| 2021-04-10 | $0.33827 | $0.34515 | $0.31979 | $0.330811 | $178.46K | -0.50% |
| 2021-04-09 | $0.3460 | $0.3539 | $0.3272 | $0.332459 | $28.58M | +1.63% |
| 2021-04-08 | $0.29954 | $0.32778 | $0.29729 | $0.32712 | $124.50K | +9.12% |
| 2021-04-07 | $0.32587 | $0.32775 | $0.28027 | $0.29977 | $194.52K | -8.02% |
| 2021-04-06 | $0.31728 | $0.33705 | $0.30393 | $0.325893 | $336.19K | +4.47% |
| 2021-04-05 | $0.3216 | $0.3374 | $0.3046 | $0.31194 | $38.96M | -3.11% |
| 2021-04-04 | $0.3218 | $0.3373 | $0.3041 | $0.321944 | $29.35M | +3.38% |
| 2021-04-03 | $0.35193 | $0.35313 | $0.30636 | $0.311413 | $211.69K | -11.49% |
| 2021-04-02 | $0.34504 | $0.35476 | $0.3347 | $0.351838 | $219.60K | +2.72% |
| 2021-04-01 | $0.3467 | $0.3512 | $0.3343 | $0.342517 | $23.82M | -4.84% |
| 2021-03-31 | $0.38542 | $0.38605 | $0.3391 | $0.359955 | $318.15K | -6.71% |
| 2021-03-30 | $0.3700 | $0.41182 | $0.3620 | $0.385866 | $294.72K | +1.45% |
| 2021-03-29 | $0.3977 | $0.4014 | $0.3611 | $0.380353 | $56.00M | +12.52% |
| 2021-03-28 | $0.33901 | $0.34411 | $0.32576 | $0.338028 | $143.42K | -0.46% |
| 2021-03-27 | $0.3347 | $0.3455 | $0.3300 | $0.339599 | $16.91M | -1.67% |
| 2021-03-26 | $0.29995 | $0.3496 | $0.29995 | $0.345364 | $137.24K | +14.67% |
| 2021-03-25 | $0.29667 | $0.31333 | $0.28149 | $0.301192 | $145.98K | +2.59% |
| 2021-03-24 | $0.3322 | $0.3365 | $0.2821 | $0.293596 | $25.39M | -8.70% |
| 2021-03-23 | $0.31566 | $0.3360 | $0.3000 | $0.321562 | $152.52K | +0.81% |
| 2021-03-22 | $0.3367 | $0.3379 | $0.3000 | $0.318987 | $29.85M | -5.46% |
| 2021-03-21 | $0.3229 | $0.3566 | $0.3194 | $0.337393 | $35.46M | +4.79% |
| 2021-03-20 | $0.3336 | $0.3350 | $0.3096 | $0.321955 | $29.82M | -3.75% |
| 2021-03-19 | $0.3537 | $0.3553 | $0.3319 | $0.334495 | $24.53M | -5.11% |
| 2021-03-18 | $0.3531 | $0.3626 | $0.3311 | $0.352518 | $36.94M | -0.43% |
| 2021-03-17 | $0.3200 | $0.3804 | $0.3194 | $0.354033 | $60.34M | +3.02% |
| 2021-03-16 | $0.40257 | $0.4125 | $0.32729 | $0.343643 | $364.92K | -14.51% |
| 2021-03-15 | $0.36484 | $0.4582 | $0.3500 | $0.401989 | $555.38K | +10.24% |
| 2021-03-14 | $0.27998 | $0.39398 | $0.27998 | $0.364653 | $645.06K | +31.55% |
| 2021-03-13 | $0.27078 | $0.277196 | $0.25423 | $0.277196 | $144.74K | +2.18% |
| 2021-03-12 | $0.26742 | $0.28461 | $0.23076 | $0.271277 | $199.00K | +0.37% |
| 2021-03-11 | $0.2511 | $0.2784 | $0.2431 | $0.27028 | $57.61M | +21.45% |
| 2021-03-10 | $0.21065 | $0.23975 | $0.18462 | $0.222537 | $394.55K | +6.52% |
| 2021-03-09 | $0.1749 | $0.22399 | $0.16822 | $0.20892 | $252.91K | +19.79% |
| 2021-03-08 | $0.15342 | $0.1836 | $0.14807 | $0.174411 | $148.17K | +14.07% |
| 2021-03-07 | $0.14476 | $0.1599 | $0.14385 | $0.152901 | $83.57K | +2.55% |
| 2021-03-06 | $0.1421 | $0.1559 | $0.1418 | $0.149093 | $14.13M | -0.10% |
| 2021-03-05 | $0.15831 | $0.15831 | $0.14139 | $0.149245 | $90.41K | -6.08% |
| 2021-03-04 | $0.12783 | $0.18456 | $0.12769 | $0.158913 | $265.09K | +24.26% |
| 2021-03-03 | $0.12336 | $0.13073 | $0.12054 | $0.127886 | $51.13K | +1.63% |
| 2021-03-02 | $0.1238 | $0.1312 | $0.1163 | $0.125832 | $11.05M | +1.65% |
| 2021-03-01 | $0.1234 | $0.1277 | $0.1182 | $0.123788 | $31.14M | +7.85% |
| 2021-02-28 | $0.11839 | $0.12301 | $0.10386 | $0.114775 | $51.80K | -3.27% |
| 2021-02-27 | $0.11736 | $0.12445 | $0.11598 | $0.11866 | $37.01K | -0.69% |
| 2021-02-26 | $0.1225 | $0.1244 | $0.1141 | $0.119483 | $8.87M | +2.19% |
| 2021-02-25 | $0.12856 | $0.14197 | $0.11627 | $0.116923 | $83.59K | -8.84% |
| 2021-02-24 | $0.1186 | $0.14481 | $0.11089 | $0.128262 | $81.28K | +8.02% |
| 2021-02-23 | $0.1362 | $0.13819 | $0.09265 | $0.118744 | $197.26K | -12.27% |
| 2021-02-22 | $0.14535 | $0.14535 | $0.11627 | $0.135356 | $90.83K | -7.01% |
| 2021-02-21 | $0.14032 | $0.15195 | $0.13818 | $0.145558 | $51.16K | +4.02% |
| 2021-02-20 | $0.15292 | $0.15364 | $0.13784 | $0.13993 | $71.11K | -6.09% |
| 2021-02-19 | $0.1423 | $0.1605 | $0.1421 | $0.149007 | $20.21M | -0.07% |
| 2021-02-18 | $0.1386 | $0.15018 | $0.13809 | $0.149118 | $53.86K | +7.49% |
| 2021-02-17 | $0.13645 | $0.14187 | $0.12771 | $0.138727 | $77.05K | -0.60% |
| 2021-02-16 | $0.1408 | $0.1418 | $0.1276 | $0.139559 | $16.63M | -1.23% |
| 2021-02-15 | $0.1434 | $0.1530 | $0.1342 | $0.141294 | $26.81M | +11.02% |
| 2021-02-14 | $0.13818 | $0.15368 | $0.1215 | $0.127266 | $59.84K | -7.61% |
| 2021-02-13 | $0.13801 | $0.1500 | $0.12899 | $0.13775 | $77.16K | +0.36% |
| 2021-02-12 | $0.1311 | $0.1480 | $0.1275 | $0.137263 | $20.05M | +4.20% |
| 2021-02-11 | $0.1305 | $0.1448 | $0.1252 | $0.131724 | $25.07M | +21.79% |
| 2021-02-10 | $0.10424 | $0.11698 | $0.10021 | $0.108159 | $73.30K | +3.78% |
| 2021-02-09 | $0.1022 | $0.1188 | $0.1001 | $0.104225 | $22.38M | +2.13% |
| 2021-02-08 | $0.0987 | $0.1049 | $0.0980 | $0.102048 | $16.13M | +3.46% |
| 2021-02-07 | $0.0965 | $0.1022 | $0.0930 | $0.098631 | $13.45M | -4.55% |
| 2021-02-06 | $0.0993 | $0.11588 | $0.09824 | $0.103328 | $89.92K | +4.06% |
| 2021-02-05 | $0.09029 | $0.09933 | $0.08878 | $0.099297 | $65.73K | +10.53% |
| 2021-02-04 | $0.09643 | $0.0966 | $0.08662 | $0.089838 | $54.10K | -6.69% |
| 2021-02-03 | $0.09419 | $0.09752 | $0.07956 | $0.096281 | $47.99K | +2.98% |
| 2021-02-02 | $0.0923 | $0.0965 | $0.0869 | $0.093496 | $14.55M | +5.45% |
| 2021-02-01 | $0.08259 | $0.09146 | $0.07826 | $0.088663 | $76.53K | +10.30% |
| 2021-01-31 | $0.0790 | $0.0843 | $0.0780 | $0.080381 | $13.36M | +1.41% |
| 2021-01-30 | $0.0837 | $0.0882 | $0.0784 | $0.079264 | $13.39M | -9.02% |
| 2021-01-29 | $0.0925 | $0.0946 | $0.08463 | $0.087121 | $59.93K | -3.97% |
| 2021-01-28 | $0.0910 | $0.0952 | $0.0861 | $0.090718 | $14.68M | +14.06% |
| 2021-01-27 | $0.08989 | $0.08989 | $0.07658 | $0.079537 | $48.01K | -11.22% |
| 2021-01-26 | $0.09114 | $0.09527 | $0.0841 | $0.08959 | $35.07K | -1.68% |
| 2021-01-25 | $0.0956 | $0.0958 | $0.0890 | $0.091117 | $12.12M | -4.64% |
| 2021-01-24 | $0.0938 | $0.0965 | $0.0900 | $0.09555 | $11.09M | +1.76% |
| 2021-01-23 | $0.0914 | $0.0973 | $0.0888 | $0.093893 | $12.19M | -2.89% |
| 2021-01-22 | $0.09332 | $0.1033 | $0.07712 | $0.096683 | $69.81K | -1.93% |
| 2021-01-21 | $0.1031 | $0.1136 | $0.0810 | $0.098585 | $28.12M | -4.26% |
| 2021-01-20 | $0.0891 | $0.1278 | $0.0847 | $0.102973 | $53.59M | +45.35% |
| 2021-01-19 | $0.064918 | $0.072385 | $0.061422 | $0.070843 | $33.01K | +9.35% |
| 2021-01-18 | $0.06151 | $0.06558 | $0.057785 | $0.064785 | $43.52K | +4.43% |
| 2021-01-17 | $0.0594 | $0.0644 | $0.0576 | $0.062039 | $6.87M | +4.22% |
| 2021-01-16 | $0.0589 | $0.0676 | $0.0541 | $0.059527 | $8.74M | +7.91% |
| 2021-01-15 | $0.057799 | $0.057799 | $0.050295 | $0.055163 | $39.93K | -4.20% |
| 2021-01-14 | $0.053895 | $0.061146 | $0.05103 | $0.05758 | $60.51K | +7.14% |
| 2021-01-13 | $0.047702 | $0.056357 | $0.044208 | $0.053742 | $40.08K | +14.58% |
| 2021-01-12 | $0.043154 | $0.049098 | $0.042086 | $0.046902 | $49.68K | +9.44% |
| 2021-01-11 | $0.049085 | $0.049085 | $0.03705 | $0.042854 | $63.88K | -12.68% |
| 2021-01-10 | $0.050992 | $0.0530 | $0.043201 | $0.049078 | $68.28K | -3.63% |
| 2021-01-09 | $0.060975 | $0.06141 | $0.046813 | $0.050927 | $90.56K | -16.55% |
| 2021-01-08 | $0.03966 | $0.06974 | $0.037651 | $0.061027 | $547.61K | +60.38% |
| 2021-01-07 | $0.03809 | $0.04226 | $0.03737 | $0.038051 | $19.57K | -0.88% |
| 2021-01-06 | $0.037674 | $0.040892 | $0.03529 | $0.038388 | $24.62K | +0.92% |
| 2021-01-05 | $0.0359 | $0.0395 | $0.0352 | $0.038037 | $5.63M | +17.75% |
| 2021-01-04 | $0.033338 | $0.035802 | $0.02984 | $0.032302 | $36.29K | -3.04% |
| 2021-01-03 | $0.033105 | $0.035162 | $0.031184 | $0.033315 | $35.57K | +1.40% |
| 2021-01-02 | $0.0325 | $0.0350 | $0.0316 | $0.032854 | $1.93M | +0.61% |
| 2021-01-01 | $0.0329 | $0.0334 | $0.0321 | $0.032656 | $917.32K | +2.50% |
Frequently asked questions
What was the Hedera price on January 1, 2021?
HBAR opened 2021-01-01 at $0.0329 and closed that day at $0.032656.
What was the highest price of Hedera in 2021?
The highest was $0.5747 on 2021-09-15; the lowest was $0.02984 on 2021-01-04.
How much did Hedera change in 2021?
HBAR moved +795.66% in 2021, from $0.0329 to $0.294673.
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.