Hedera price history in 2022
In 2022 Hedera (HBAR) went from $0.29092 on 2022-01-01 to $0.036836 on 2022-12-31, a change of -87.34%. The highest price was $0.3410 on 2022-01-04 and the lowest $0.035658 on 2022-12-31. About $2.08B was traded across the year. The best day was 2022-09-12 (+15.89%) and the worst 2022-05-11 (-22.16%).
$0.29092Open · 2022-01-01
$0.036836Close · 2022-12-31
$0.3410High · 2022-01-04
$0.035658Low · 2022-12-31
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.29092 | $0.3410 | $0.1858 | $0.221691 | $342.68M | -23.80% |
| February | $0.2289 | $0.2691 | $0.18718 | $0.227284 | $268.08M | -0.71% |
| March | $0.2262 | $0.26143 | $0.1939 | $0.23627 | $323.84M | +4.45% |
| April | $0.244872 | $0.2525 | $0.13031 | $0.141391 | $266.56M | -42.26% |
| May | $0.1463 | $0.1551 | $0.07376 | $0.093669 | $168.58M | -35.97% |
| June | $0.0943 | $0.098252 | $0.058129 | $0.06227 | $119.68M | -33.97% |
| July | $0.061611 | $0.08113 | $0.057858 | $0.076204 | $67.58M | +23.69% |
| August | $0.075627 | $0.0838 | $0.0611 | $0.062162 | $54.12M | -17.80% |
| September | $0.0617 | $0.074165 | $0.055646 | $0.057371 | $171.35M | -7.02% |
| October | $0.0574 | $0.067503 | $0.055714 | $0.059105 | $176.12M | +2.97% |
| November | $0.058904 | $0.0640 | $0.042402 | $0.0502 | $93.77M | -14.78% |
| December | $0.049698 | $0.049865 | $0.035658 | $0.036836 | $30.99M | -25.88% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.036825 | $0.0373 | $0.035658 | $0.036836 | $1.29M | -0.98% |
| 2022-12-30 | $0.038244 | $0.0383 | $0.0366 | $0.037199 | $1.58M | -3.98% |
| 2022-12-29 | $0.040412 | $0.040421 | $0.0378 | $0.038742 | $1.70M | -4.26% |
| 2022-12-28 | $0.041607 | $0.0418 | $0.04014 | $0.040468 | $1.24M | -3.34% |
| 2022-12-27 | $0.0440 | $0.044077 | $0.0407 | $0.041867 | $1.16M | -4.87% |
| 2022-12-26 | $0.043548 | $0.0443 | $0.0435 | $0.044009 | $820.59K | +1.02% |
| 2022-12-25 | $0.04327 | $0.043857 | $0.0430 | $0.043564 | $813.63K | +0.17% |
| 2022-12-24 | $0.0437 | $0.044159 | $0.0429 | $0.043492 | $908.01K | -0.35% |
| 2022-12-23 | $0.0436 | $0.0440 | $0.0434 | $0.043643 | $965.41K | +0.22% |
| 2022-12-22 | $0.042855 | $0.0439 | $0.0424 | $0.043547 | $1.04M | +1.64% |
| 2022-12-21 | $0.042589 | $0.043552 | $0.042089 | $0.042842 | $877.12K | +0.58% |
| 2022-12-20 | $0.0424 | $0.043443 | $0.0420 | $0.042596 | $880.71K | +4.26% |
| 2022-12-19 | $0.043936 | $0.044385 | $0.039962 | $0.040856 | $170.14K | -5.70% |
| 2022-12-18 | $0.043499 | $0.044335 | $0.043093 | $0.043324 | $855.73K | +0.15% |
| 2022-12-17 | $0.0423 | $0.04347 | $0.0421 | $0.043261 | $929.49K | +2.55% |
| 2022-12-16 | $0.0440 | $0.044212 | $0.0409 | $0.042185 | $1.37M | -7.82% |
| 2022-12-15 | $0.046681 | $0.046778 | $0.0450 | $0.045765 | $308.01K | -0.74% |
| 2022-12-14 | $0.0477 | $0.047758 | $0.0454 | $0.046108 | $1.12M | -3.55% |
| 2022-12-13 | $0.047644 | $0.0480 | $0.0472 | $0.047805 | $1.09M | +0.51% |
| 2022-12-12 | $0.046713 | $0.048275 | $0.0460 | $0.047561 | $987.07K | +0.94% |
| 2022-12-11 | $0.0487 | $0.04886 | $0.046535 | $0.047118 | $909.77K | -2.76% |
| 2022-12-10 | $0.048775 | $0.048897 | $0.0483 | $0.048456 | $475.95K | -0.04% |
| 2022-12-09 | $0.047864 | $0.048788 | $0.047775 | $0.048474 | $439.83K | +1.40% |
| 2022-12-08 | $0.0474 | $0.0483 | $0.0473 | $0.047803 | $792.00K | +1.11% |
| 2022-12-07 | $0.04811 | $0.04819 | $0.046142 | $0.04728 | $1.37M | -0.65% |
| 2022-12-06 | $0.048557 | $0.048817 | $0.046207 | $0.047592 | $1.02M | -1.55% |
| 2022-12-05 | $0.04812 | $0.049179 | $0.048008 | $0.04834 | $1.40M | -0.10% |
| 2022-12-04 | $0.047575 | $0.0492 | $0.047351 | $0.048387 | $1.12M | +2.12% |
| 2022-12-03 | $0.048094 | $0.04817 | $0.047324 | $0.047384 | $988.18K | -2.04% |
| 2022-12-02 | $0.04919 | $0.0495 | $0.047907 | $0.04837 | $1.12M | -1.05% |
| 2022-12-01 | $0.049698 | $0.049865 | $0.048177 | $0.048882 | $1.24M | -2.63% |
| 2022-11-30 | $0.049382 | $0.050753 | $0.048952 | $0.0502 | $1.49M | +1.14% |
| 2022-11-29 | $0.048484 | $0.0506 | $0.047993 | $0.049634 | $1.28M | +2.07% |
| 2022-11-28 | $0.04909 | $0.049504 | $0.0473 | $0.048626 | $1.49M | +0.00% |
| 2022-11-27 | $0.049416 | $0.050961 | $0.04772 | $0.048624 | $1.22M | -2.04% |
| 2022-11-26 | $0.049067 | $0.050677 | $0.049016 | $0.049636 | $1.32M | +0.55% |
| 2022-11-25 | $0.0495 | $0.0497 | $0.047957 | $0.049364 | $1.65M | -0.01% |
| 2022-11-24 | $0.048463 | $0.04982 | $0.0480 | $0.049371 | $1.82M | +1.62% |
| 2022-11-23 | $0.046654 | $0.049499 | $0.046433 | $0.048584 | $1.52M | +3.57% |
| 2022-11-22 | $0.045124 | $0.04705 | $0.044449 | $0.046912 | $1.53M | +2.88% |
| 2022-11-21 | $0.04607 | $0.046897 | $0.0444 | $0.0456 | $1.86M | -1.04% |
| 2022-11-20 | $0.048747 | $0.049864 | $0.0451 | $0.046077 | $1.72M | -4.64% |
| 2022-11-19 | $0.04856 | $0.0499 | $0.046908 | $0.048319 | $1.20M | -0.53% |
| 2022-11-18 | $0.048476 | $0.049506 | $0.046753 | $0.048575 | $1.33M | -0.16% |
| 2022-11-17 | $0.04808 | $0.05122 | $0.048052 | $0.048653 | $2.69M | +1.19% |
| 2022-11-16 | $0.049118 | $0.04944 | $0.046801 | $0.048082 | $903.90K | -2.05% |
| 2022-11-15 | $0.047317 | $0.050327 | $0.04672 | $0.049087 | $1.62M | +3.91% |
| 2022-11-14 | $0.045148 | $0.047359 | $0.043081 | $0.04724 | $2.47M | +3.86% |
| 2022-11-13 | $0.047166 | $0.04902 | $0.04417 | $0.045485 | $3.17M | -3.52% |
| 2022-11-12 | $0.04836 | $0.049113 | $0.045703 | $0.047143 | $2.33M | -2.56% |
| 2022-11-11 | $0.050251 | $0.050524 | $0.045834 | $0.048383 | $1.99M | -3.17% |
| 2022-11-10 | $0.043827 | $0.052863 | $0.04353 | $0.049966 | $2.19M | +12.99% |
| 2022-11-09 | $0.052133 | $0.052265 | $0.042402 | $0.044221 | $2.53M | -15.00% |
| 2022-11-08 | $0.059053 | $0.059568 | $0.044001 | $0.052027 | $3.80M | -11.79% |
| 2022-11-07 | $0.059125 | $0.060325 | $0.058211 | $0.058982 | $3.07M | -0.78% |
| 2022-11-06 | $0.062091 | $0.062091 | $0.058289 | $0.059445 | $8.89M | -4.33% |
| 2022-11-05 | $0.063162 | $0.0640 | $0.06103 | $0.062138 | $8.81M | -1.76% |
| 2022-11-04 | $0.06157 | $0.0640 | $0.061388 | $0.063249 | $10.41M | +5.81% |
| 2022-11-03 | $0.058738 | $0.061491 | $0.058581 | $0.059775 | $2.88M | +0.42% |
| 2022-11-02 | $0.0592 | $0.0614 | $0.05718 | $0.059522 | $11.04M | +1.02% |
| 2022-11-01 | $0.058904 | $0.059903 | $0.0577 | $0.058923 | $5.54M | -0.31% |
| 2022-10-31 | $0.060118 | $0.060476 | $0.058705 | $0.059105 | $6.31M | -2.00% |
| 2022-10-30 | $0.06109 | $0.0617 | $0.059697 | $0.060309 | $7.18M | -1.42% |
| 2022-10-29 | $0.0608 | $0.0627 | $0.060261 | $0.06118 | $8.42M | +1.13% |
| 2022-10-28 | $0.0596 | $0.0610 | $0.0594 | $0.060497 | $6.35M | +2.18% |
| 2022-10-27 | $0.059947 | $0.0601 | $0.05807 | $0.059207 | $7.44M | -1.56% |
| 2022-10-26 | $0.0603 | $0.0619 | $0.0596 | $0.060146 | $6.13M | +0.18% |
| 2022-10-25 | $0.0597 | $0.0613 | $0.059471 | $0.060039 | $5.83M | +1.29% |
| 2022-10-24 | $0.058382 | $0.060068 | $0.0580 | $0.059276 | $3.96M | -2.25% |
| 2022-10-23 | $0.059768 | $0.060839 | $0.05838 | $0.060642 | $1.43M | +2.25% |
| 2022-10-22 | $0.059682 | $0.06005 | $0.058405 | $0.059309 | $3.22M | -0.56% |
| 2022-10-21 | $0.0588 | $0.0600 | $0.0585 | $0.059645 | $5.38M | +1.69% |
| 2022-10-20 | $0.058895 | $0.059002 | $0.056442 | $0.058654 | $5.58M | -0.71% |
| 2022-10-19 | $0.06074 | $0.060813 | $0.058623 | $0.059074 | $5.56M | -3.68% |
| 2022-10-18 | $0.0618 | $0.062832 | $0.059788 | $0.06133 | $6.28M | -1.14% |
| 2022-10-17 | $0.0623 | $0.0645 | $0.061262 | $0.062034 | $5.16M | +0.05% |
| 2022-10-16 | $0.060223 | $0.0627 | $0.0600 | $0.062002 | $6.14M | +2.95% |
| 2022-10-15 | $0.060904 | $0.061393 | $0.05964 | $0.060226 | $6.24M | -1.55% |
| 2022-10-14 | $0.0625 | $0.063077 | $0.060697 | $0.061177 | $7.30M | -5.79% |
| 2022-10-13 | $0.065557 | $0.0672 | $0.058204 | $0.064935 | $6.44M | -1.00% |
| 2022-10-12 | $0.060885 | $0.067503 | $0.060638 | $0.065591 | $6.25M | +7.63% |
| 2022-10-11 | $0.058233 | $0.062472 | $0.057084 | $0.060943 | $3.22M | +4.82% |
| 2022-10-10 | $0.060156 | $0.060791 | $0.058139 | $0.058139 | $1.66M | -2.90% |
| 2022-10-09 | $0.0607 | $0.0608 | $0.058432 | $0.059876 | $5.44M | -1.14% |
| 2022-10-08 | $0.060116 | $0.0613 | $0.0594 | $0.060568 | $4.71M | +0.53% |
| 2022-10-07 | $0.0592 | $0.06102 | $0.058926 | $0.060247 | $6.61M | +2.41% |
| 2022-10-06 | $0.057918 | $0.0601 | $0.057625 | $0.058829 | $6.88M | +1.55% |
| 2022-10-05 | $0.057391 | $0.058894 | $0.0571 | $0.057932 | $6.69M | +0.42% |
| 2022-10-04 | $0.0581 | $0.0587 | $0.056544 | $0.05769 | $7.09M | -0.54% |
| 2022-10-03 | $0.0570 | $0.058699 | $0.0569 | $0.058004 | $7.77M | +2.14% |
| 2022-10-02 | $0.056885 | $0.057623 | $0.055714 | $0.056788 | $5.13M | -0.55% |
| 2022-10-01 | $0.0574 | $0.057985 | $0.056159 | $0.057104 | $4.35M | -0.47% |
| 2022-09-30 | $0.057792 | $0.05812 | $0.057001 | $0.057371 | $5.84M | -0.76% |
| 2022-09-29 | $0.05729 | $0.058383 | $0.0569 | $0.057808 | $6.76M | +0.53% |
| 2022-09-28 | $0.057985 | $0.0585 | $0.0565 | $0.057503 | $6.83M | -0.94% |
| 2022-09-27 | $0.060359 | $0.0606 | $0.056215 | $0.058051 | $7.47M | -3.71% |
| 2022-09-26 | $0.0591 | $0.0616 | $0.0585 | $0.060288 | $7.86M | +2.06% |
| 2022-09-25 | $0.060342 | $0.06063 | $0.057896 | $0.059073 | $7.20M | -2.47% |
| 2022-09-24 | $0.0629 | $0.063071 | $0.059887 | $0.060571 | $6.04M | -2.71% |
| 2022-09-23 | $0.060273 | $0.063857 | $0.059071 | $0.062256 | $8.78M | +3.42% |
| 2022-09-22 | $0.059153 | $0.062379 | $0.058684 | $0.060198 | $8.79M | +6.63% |
| 2022-09-21 | $0.0575 | $0.060454 | $0.055646 | $0.056454 | $1.85M | -1.97% |
| 2022-09-20 | $0.058064 | $0.058406 | $0.056632 | $0.057587 | $9.66M | -1.32% |
| 2022-09-19 | $0.0580 | $0.059388 | $0.0564 | $0.05836 | $9.02M | +0.77% |
| 2022-09-18 | $0.060416 | $0.060561 | $0.055909 | $0.057913 | $5.31M | -4.67% |
| 2022-09-17 | $0.0616 | $0.0621 | $0.059895 | $0.060748 | $7.41M | -1.03% |
| 2022-09-16 | $0.060914 | $0.0623 | $0.059829 | $0.061381 | $8.84M | +0.70% |
| 2022-09-15 | $0.061337 | $0.061989 | $0.059561 | $0.060953 | $10.78M | -4.99% |
| 2022-09-14 | $0.064843 | $0.065401 | $0.062409 | $0.064157 | $2.22M | -0.39% |
| 2022-09-13 | $0.07366 | $0.07366 | $0.06414 | $0.06441 | $8.96M | -12.79% |
| 2022-09-12 | $0.063949 | $0.074165 | $0.062865 | $0.073853 | $6.40M | +15.89% |
| 2022-09-11 | $0.0641 | $0.065439 | $0.062661 | $0.063726 | $3.20M | -0.26% |
| 2022-09-10 | $0.06366 | $0.064825 | $0.062501 | $0.063892 | $3.32M | +0.52% |
| 2022-09-09 | $0.06115 | $0.0649 | $0.0610 | $0.063559 | $3.98M | +2.46% |
| 2022-09-08 | $0.060251 | $0.0643 | $0.0595 | $0.062031 | $3.46M | +2.68% |
| 2022-09-07 | $0.0592 | $0.061579 | $0.0590 | $0.060415 | $3.98M | +2.72% |
| 2022-09-06 | $0.062891 | $0.0630 | $0.05769 | $0.058814 | $5.27M | -6.06% |
| 2022-09-05 | $0.061672 | $0.063595 | $0.0609 | $0.062605 | $2.55M | +1.59% |
| 2022-09-04 | $0.0609 | $0.0630 | $0.0601 | $0.061623 | $2.00M | +1.18% |
| 2022-09-03 | $0.0614 | $0.0616 | $0.0587 | $0.060902 | $1.94M | -1.03% |
| 2022-09-02 | $0.0630 | $0.0632 | $0.0607 | $0.061539 | $2.61M | -2.53% |
| 2022-09-01 | $0.0617 | $0.0635 | $0.0615 | $0.063139 | $3.03M | +1.57% |
| 2022-08-31 | $0.0640 | $0.0642 | $0.0611 | $0.062162 | $2.23M | -2.66% |
| 2022-08-30 | $0.0638 | $0.0673 | $0.0622 | $0.063863 | $1.93M | -2.22% |
| 2022-08-29 | $0.06251 | $0.066347 | $0.06221 | $0.065313 | $474.43K | +4.51% |
| 2022-08-28 | $0.06282 | $0.06527 | $0.062241 | $0.062493 | $318.07K | -0.61% |
| 2022-08-27 | $0.062663 | $0.063701 | $0.061695 | $0.062878 | $559.55K | +0.46% |
| 2022-08-26 | $0.06558 | $0.065684 | $0.061714 | $0.06259 | $2.36M | -10.11% |
| 2022-08-25 | $0.067488 | $0.070029 | $0.06723 | $0.069632 | $485.29K | +3.18% |
| 2022-08-24 | $0.0687 | $0.0693 | $0.0670 | $0.067482 | $2.03M | -0.98% |
| 2022-08-23 | $0.0669 | $0.0705 | $0.0651 | $0.06815 | $1.62M | +2.21% |
| 2022-08-22 | $0.0667 | $0.0674 | $0.0638 | $0.066676 | $1.08M | -3.96% |
| 2022-08-21 | $0.067728 | $0.070172 | $0.066616 | $0.069425 | $387.90K | +1.91% |
| 2022-08-20 | $0.06533 | $0.068348 | $0.065211 | $0.068122 | $1.67M | +4.23% |
| 2022-08-19 | $0.070689 | $0.070689 | $0.063737 | $0.065354 | $1.10M | -7.69% |
| 2022-08-18 | $0.073529 | $0.074645 | $0.069559 | $0.070798 | $552.76K | -4.19% |
| 2022-08-17 | $0.0741 | $0.075309 | $0.0727 | $0.073894 | $2.44M | -3.76% |
| 2022-08-16 | $0.07784 | $0.078396 | $0.075846 | $0.076778 | $395.21K | -0.84% |
| 2022-08-15 | $0.078617 | $0.07886 | $0.0758 | $0.077432 | $2.76M | -1.71% |
| 2022-08-14 | $0.0806 | $0.080902 | $0.07689 | $0.07878 | $2.81M | -2.58% |
| 2022-08-13 | $0.08233 | $0.082623 | $0.080124 | $0.080864 | $2.74M | -2.03% |
| 2022-08-12 | $0.0815 | $0.0838 | $0.0810 | $0.08254 | $3.04M | +1.49% |
| 2022-08-11 | $0.081479 | $0.0834 | $0.079047 | $0.081331 | $3.80M | +3.27% |
| 2022-08-10 | $0.074815 | $0.078982 | $0.072516 | $0.078754 | $319.88K | +5.52% |
| 2022-08-09 | $0.080145 | $0.081644 | $0.072808 | $0.074637 | $464.82K | -6.84% |
| 2022-08-08 | $0.076888 | $0.080333 | $0.076838 | $0.080115 | $333.98K | +2.66% |
| 2022-08-07 | $0.0776 | $0.0800 | $0.0764 | $0.078038 | $2.24M | +0.92% |
| 2022-08-06 | $0.0775 | $0.0790 | $0.0756 | $0.077325 | $2.31M | +0.52% |
| 2022-08-05 | $0.0739 | $0.0781 | $0.0729 | $0.076925 | $2.22M | +4.97% |
| 2022-08-04 | $0.0717 | $0.0754 | $0.0706 | $0.073284 | $2.26M | +2.63% |
| 2022-08-03 | $0.07251 | $0.073946 | $0.0703 | $0.071404 | $2.76M | -1.66% |
| 2022-08-02 | $0.0744 | $0.075808 | $0.070124 | $0.07261 | $5.03M | -5.48% |
| 2022-08-01 | $0.075627 | $0.078224 | $0.074463 | $0.076816 | $1.40M | +0.80% |
| 2022-07-31 | $0.07291 | $0.08113 | $0.07244 | $0.076204 | $7.91M | +4.63% |
| 2022-07-30 | $0.071635 | $0.078534 | $0.070593 | $0.072835 | $2.73M | +1.75% |
| 2022-07-29 | $0.072359 | $0.07403 | $0.069269 | $0.071582 | $1.79M | -0.55% |
| 2022-07-28 | $0.071009 | $0.0740 | $0.0693 | $0.071978 | $2.90M | +1.50% |
| 2022-07-27 | $0.065624 | $0.0716 | $0.0649 | $0.070917 | $3.05M | +8.02% |
| 2022-07-26 | $0.0635 | $0.0663 | $0.0633 | $0.06565 | $2.43M | +2.18% |
| 2022-07-25 | $0.068114 | $0.068203 | $0.063191 | $0.064251 | $2.59M | -11.10% |
| 2022-07-24 | $0.068669 | $0.074154 | $0.067833 | $0.072277 | $769.43K | +5.46% |
| 2022-07-23 | $0.06947 | $0.071834 | $0.066673 | $0.068535 | $625.86K | -0.08% |
| 2022-07-22 | $0.0717 | $0.072018 | $0.0669 | $0.068588 | $2.73M | -4.09% |
| 2022-07-21 | $0.069791 | $0.0753 | $0.0696 | $0.071511 | $2.71M | +2.10% |
| 2022-07-20 | $0.0756 | $0.075841 | $0.06787 | $0.070044 | $3.68M | -6.30% |
| 2022-07-19 | $0.0726 | $0.0772 | $0.0725 | $0.074754 | $4.27M | +3.98% |
| 2022-07-18 | $0.0710 | $0.0731 | $0.0673 | $0.07189 | $4.29M | +10.97% |
| 2022-07-17 | $0.066583 | $0.067162 | $0.064153 | $0.064785 | $526.47K | -0.91% |
| 2022-07-16 | $0.0659 | $0.0674 | $0.0646 | $0.065377 | $1.71M | -0.37% |
| 2022-07-15 | $0.064557 | $0.066592 | $0.0636 | $0.065621 | $1.48M | +1.88% |
| 2022-07-14 | $0.062942 | $0.065888 | $0.0623 | $0.064408 | $1.87M | +2.31% |
| 2022-07-13 | $0.0598 | $0.0634 | $0.0595 | $0.062951 | $1.72M | +5.60% |
| 2022-07-12 | $0.0615 | $0.0621 | $0.057858 | $0.059615 | $1.90M | -2.54% |
| 2022-07-11 | $0.062511 | $0.063021 | $0.059833 | $0.061167 | $1.86M | -5.69% |
| 2022-07-10 | $0.06868 | $0.069262 | $0.06343 | $0.064861 | $419.48K | -5.65% |
| 2022-07-09 | $0.064167 | $0.069882 | $0.064115 | $0.068744 | $544.82K | +7.38% |
| 2022-07-08 | $0.064875 | $0.066646 | $0.062868 | $0.064021 | $442.73K | -0.87% |
| 2022-07-07 | $0.0639 | $0.0666 | $0.0628 | $0.064582 | $2.75M | +2.12% |
| 2022-07-06 | $0.06162 | $0.063239 | $0.06072 | $0.063239 | $1.90M | +2.63% |
| 2022-07-05 | $0.061126 | $0.062809 | $0.0605 | $0.061617 | $2.44M | -3.26% |
| 2022-07-04 | $0.06239 | $0.063944 | $0.060365 | $0.063691 | $508.51K | +2.17% |
| 2022-07-03 | $0.061329 | $0.063652 | $0.060321 | $0.062336 | $2.05M | -1.67% |
| 2022-07-02 | $0.061696 | $0.063817 | $0.06085 | $0.063395 | $656.66K | +2.08% |
| 2022-07-01 | $0.061611 | $0.0634 | $0.0608 | $0.062103 | $2.33M | -0.27% |
| 2022-06-30 | $0.06158 | $0.065071 | $0.0601 | $0.06227 | $3.27M | -3.70% |
| 2022-06-29 | $0.06607 | $0.066819 | $0.06397 | $0.064659 | $1.08M | -2.01% |
| 2022-06-28 | $0.067904 | $0.068639 | $0.064084 | $0.065989 | $3.33M | -4.08% |
| 2022-06-27 | $0.0704 | $0.071253 | $0.067201 | $0.068799 | $3.05M | -1.47% |
| 2022-06-26 | $0.072003 | $0.072571 | $0.0684 | $0.069825 | $3.22M | -4.06% |
| 2022-06-25 | $0.070815 | $0.0757 | $0.070661 | $0.072784 | $1.82M | -1.41% |
| 2022-06-24 | $0.073539 | $0.076179 | $0.072505 | $0.073824 | $383.89K | +0.35% |
| 2022-06-23 | $0.0711 | $0.076076 | $0.0703 | $0.073564 | $3.94M | +4.42% |
| 2022-06-22 | $0.07362 | $0.07663 | $0.06978 | $0.070446 | $6.57M | -3.67% |
| 2022-06-21 | $0.0761 | $0.076924 | $0.0716 | $0.073127 | $7.93M | +3.50% |
| 2022-06-20 | $0.066558 | $0.074225 | $0.06536 | $0.070653 | $3.16M | +6.21% |
| 2022-06-19 | $0.06228 | $0.068007 | $0.06016 | $0.066525 | $3.19M | +6.86% |
| 2022-06-18 | $0.068023 | $0.069166 | $0.058129 | $0.062254 | $4.62M | -8.55% |
| 2022-06-17 | $0.0654 | $0.07015 | $0.064913 | $0.068072 | $2.70M | +4.18% |
| 2022-06-16 | $0.072101 | $0.072884 | $0.064313 | $0.065341 | $2.47M | -9.21% |
| 2022-06-15 | $0.067205 | $0.072095 | $0.06013 | $0.071973 | $5.75M | +7.03% |
| 2022-06-14 | $0.065922 | $0.06844 | $0.06078 | $0.067248 | $10.43M | +0.90% |
| 2022-06-13 | $0.069436 | $0.07102 | $0.060762 | $0.066646 | $15.70M | -4.00% |
| 2022-06-12 | $0.07817 | $0.078756 | $0.069325 | $0.069425 | $5.15M | -11.05% |
| 2022-06-11 | $0.08109 | $0.083225 | $0.074893 | $0.07805 | $3.18M | -3.78% |
| 2022-06-10 | $0.086434 | $0.08732 | $0.079935 | $0.081118 | $2.11M | -6.28% |
| 2022-06-09 | $0.08809 | $0.089515 | $0.0861 | $0.086555 | $1.16M | -1.80% |
| 2022-06-08 | $0.0907 | $0.092059 | $0.0868 | $0.088146 | $3.34M | -2.13% |
| 2022-06-07 | $0.09672 | $0.09683 | $0.088665 | $0.090064 | $3.82M | -6.94% |
| 2022-06-06 | $0.093625 | $0.098252 | $0.093403 | $0.096785 | $2.35M | +2.54% |
| 2022-06-05 | $0.090375 | $0.096014 | $0.090249 | $0.094384 | $3.80M | +3.25% |
| 2022-06-04 | $0.088695 | $0.091417 | $0.08775 | $0.091417 | $2.35M | +2.57% |
| 2022-06-03 | $0.09228 | $0.09296 | $0.08771 | $0.089127 | $2.86M | -3.43% |
| 2022-06-02 | $0.089537 | $0.092899 | $0.087712 | $0.092295 | $2.71M | +2.44% |
| 2022-06-01 | $0.0943 | $0.09707 | $0.088284 | $0.090094 | $4.23M | -3.82% |
| 2022-05-31 | $0.0959 | $0.098169 | $0.092544 | $0.093669 | $4.66M | -3.27% |
| 2022-05-30 | $0.0907 | $0.0990 | $0.089623 | $0.096834 | $3.74M | +6.87% |
| 2022-05-29 | $0.088926 | $0.090642 | $0.08648 | $0.090606 | $878.45K | +1.91% |
| 2022-05-28 | $0.0887 | $0.0903 | $0.086475 | $0.088911 | $1.65M | +1.02% |
| 2022-05-27 | $0.090518 | $0.090932 | $0.085711 | $0.088011 | $4.39M | -2.83% |
| 2022-05-26 | $0.0945 | $0.096725 | $0.086536 | $0.090572 | $3.84M | -5.95% |
| 2022-05-25 | $0.09911 | $0.10098 | $0.09571 | $0.096297 | $2.45M | -2.13% |
| 2022-05-24 | $0.097892 | $0.1009 | $0.0955 | $0.098398 | $4.00M | +0.37% |
| 2022-05-23 | $0.1063 | $0.10727 | $0.093129 | $0.098031 | $4.32M | -6.96% |
| 2022-05-22 | $0.1033 | $0.1082 | $0.1020 | $0.105361 | $2.85M | +2.91% |
| 2022-05-21 | $0.1018 | $0.1051 | $0.0989 | $0.10238 | $2.67M | +1.74% |
| 2022-05-20 | $0.101182 | $0.1021 | $0.09782 | $0.100633 | $3.41M | -1.60% |
| 2022-05-19 | $0.1055 | $0.105947 | $0.0987 | $0.102273 | $4.22M | +2.94% |
| 2022-05-18 | $0.10951 | $0.11043 | $0.09829 | $0.099348 | $1.26M | -9.29% |
| 2022-05-17 | $0.10252 | $0.11003 | $0.09984 | $0.109521 | $1.06M | +6.47% |
| 2022-05-16 | $0.100297 | $0.108849 | $0.099071 | $0.102862 | $4.71M | -4.79% |
| 2022-05-15 | $0.10157 | $0.10804 | $0.09723 | $0.108036 | $1.04M | +5.86% |
| 2022-05-14 | $0.092604 | $0.103933 | $0.0917 | $0.102059 | $4.67M | +5.97% |
| 2022-05-13 | $0.0871 | $0.10713 | $0.08598 | $0.096308 | $2.43M | +10.96% |
| 2022-05-12 | $0.09098 | $0.09706 | $0.07376 | $0.086793 | $3.21M | -2.95% |
| 2022-05-11 | $0.100818 | $0.101812 | $0.074059 | $0.089433 | $24.15M | -22.16% |
| 2022-05-10 | $0.10641 | $0.12171 | $0.10274 | $0.114896 | $5.13M | +8.24% |
| 2022-05-09 | $0.12807 | $0.13237 | $0.10502 | $0.106152 | $3.85M | -16.94% |
| 2022-05-08 | $0.13036 | $0.13121 | $0.12453 | $0.127808 | $2.39M | -0.39% |
| 2022-05-07 | $0.134986 | $0.1350 | $0.12524 | $0.128309 | $9.61M | -4.61% |
| 2022-05-06 | $0.1334 | $0.135908 | $0.129105 | $0.13451 | $7.98M | +0.27% |
| 2022-05-05 | $0.1344 | $0.138703 | $0.1286 | $0.13415 | $14.27M | -0.30% |
| 2022-05-04 | $0.1416 | $0.1551 | $0.1327 | $0.134557 | $10.88M | -4.42% |
| 2022-05-03 | $0.1435 | $0.1452 | $0.1371 | $0.14078 | $8.47M | -1.15% |
| 2022-05-02 | $0.139283 | $0.146918 | $0.132976 | $0.142417 | $11.11M | +2.33% |
| 2022-05-01 | $0.1463 | $0.1516 | $0.1367 | $0.139172 | $9.28M | -1.57% |
| 2022-04-30 | $0.15901 | $0.16284 | $0.13031 | $0.141391 | $3.90M | -7.91% |
| 2022-04-29 | $0.1642 | $0.1642 | $0.1515 | $0.153537 | $9.54M | -6.49% |
| 2022-04-28 | $0.1676 | $0.1716 | $0.1621 | $0.164187 | $6.54M | -2.33% |
| 2022-04-27 | $0.1714 | $0.1736 | $0.1645 | $0.168101 | $8.45M | -1.29% |
| 2022-04-26 | $0.1719 | $0.1742 | $0.1639 | $0.170293 | $8.54M | -1.03% |
| 2022-04-25 | $0.1765 | $0.1832 | $0.1719 | $0.172071 | $6.05M | -2.55% |
| 2022-04-24 | $0.1863 | $0.1877 | $0.1713 | $0.176572 | $9.58M | -5.30% |
| 2022-04-23 | $0.1898 | $0.1905 | $0.1850 | $0.186463 | $4.25M | -1.71% |
| 2022-04-22 | $0.1879 | $0.1914 | $0.1862 | $0.189711 | $4.76M | +0.50% |
| 2022-04-21 | $0.1999 | $0.2004 | $0.1852 | $0.18877 | $8.40M | -5.02% |
| 2022-04-20 | $0.1954 | $0.2025 | $0.1925 | $0.198743 | $9.07M | +1.08% |
| 2022-04-19 | $0.1981 | $0.2038 | $0.1951 | $0.196614 | $9.31M | -0.33% |
| 2022-04-18 | $0.1882 | $0.2003 | $0.1869 | $0.197273 | $8.10M | +4.27% |
| 2022-04-17 | $0.1990 | $0.1999 | $0.1814 | $0.189196 | $8.53M | -4.82% |
| 2022-04-16 | $0.1975 | $0.1998 | $0.1955 | $0.198776 | $5.69M | +0.22% |
| 2022-04-15 | $0.1983 | $0.2040 | $0.1968 | $0.198346 | $8.04M | +0.33% |
| 2022-04-14 | $0.195153 | $0.199283 | $0.192638 | $0.197689 | $8.58M | +1.38% |
| 2022-04-13 | $0.2030 | $0.2054 | $0.1949 | $0.195007 | $6.83M | -3.22% |
| 2022-04-12 | $0.1985 | $0.2040 | $0.1923 | $0.201496 | $11.45M | +2.17% |
| 2022-04-11 | $0.1977 | $0.203665 | $0.1920 | $0.197217 | $11.53M | -0.26% |
| 2022-04-10 | $0.2148 | $0.2188 | $0.1955 | $0.197729 | $10.06M | -7.85% |
| 2022-04-09 | $0.2077 | $0.2163 | $0.2077 | $0.214566 | $5.58M | +3.20% |
| 2022-04-08 | $0.218095 | $0.218733 | $0.2063 | $0.207911 | $10.06M | -5.46% |
| 2022-04-07 | $0.216432 | $0.2257 | $0.2121 | $0.219918 | $15.60M | +4.53% |
| 2022-04-06 | $0.22712 | $0.22737 | $0.20833 | $0.210396 | $4.36M | -1.29% |
| 2022-04-05 | $0.2333 | $0.2349 | $0.2094 | $0.213139 | $10.16M | -9.49% |
| 2022-04-04 | $0.2344 | $0.2404 | $0.2288 | $0.235487 | $13.48M | +0.42% |
| 2022-04-03 | $0.2468 | $0.2502 | $0.2337 | $0.234493 | $8.85M | -4.79% |
| 2022-04-02 | $0.244695 | $0.249211 | $0.2406 | $0.246295 | $13.25M | +0.37% |
| 2022-04-01 | $0.244872 | $0.2525 | $0.2433 | $0.245395 | $18.02M | +3.86% |
| 2022-03-31 | $0.2542 | $0.26143 | $0.23225 | $0.23627 | $7.67M | -3.37% |
| 2022-03-30 | $0.2535 | $0.2612 | $0.2420 | $0.24451 | $17.81M | -3.59% |
| 2022-03-29 | $0.2578 | $0.2603 | $0.2436 | $0.253614 | $29.49M | +7.72% |
| 2022-03-28 | $0.24225 | $0.25189 | $0.23391 | $0.235429 | $6.23M | -3.56% |
| 2022-03-27 | $0.2401 | $0.2520 | $0.2359 | $0.244126 | $20.87M | +7.51% |
| 2022-03-26 | $0.22335 | $0.22756 | $0.22142 | $0.227075 | $1.57M | +1.59% |
| 2022-03-25 | $0.22402 | $0.227426 | $0.2188 | $0.223516 | $9.88M | +0.18% |
| 2022-03-24 | $0.2217 | $0.2303 | $0.2169 | $0.223113 | $16.97M | +1.09% |
| 2022-03-23 | $0.2179 | $0.2281 | $0.2149 | $0.220716 | $16.81M | +1.82% |
| 2022-03-22 | $0.2149 | $0.218332 | $0.210318 | $0.216775 | $11.51M | +1.29% |
| 2022-03-21 | $0.2129 | $0.2197 | $0.2073 | $0.214023 | $14.02M | +1.06% |
| 2022-03-20 | $0.2074 | $0.2159 | $0.2051 | $0.211784 | $10.88M | +1.64% |
| 2022-03-19 | $0.2119 | $0.2134 | $0.1976 | $0.208369 | $10.89M | -1.09% |
| 2022-03-18 | $0.2039 | $0.2121 | $0.2039 | $0.210667 | $9.36M | +3.05% |
| 2022-03-17 | $0.2058 | $0.2067 | $0.1993 | $0.204424 | $8.40M | -0.51% |
| 2022-03-16 | $0.2014 | $0.2090 | $0.1939 | $0.205465 | $14.69M | +2.22% |
| 2022-03-15 | $0.1986 | $0.2054 | $0.1974 | $0.200993 | $11.11M | +0.40% |
| 2022-03-14 | $0.2034 | $0.2040 | $0.1957 | $0.200193 | $9.78M | -1.01% |
| 2022-03-13 | $0.20538 | $0.20925 | $0.1979 | $0.202226 | $10.07M | -1.45% |
| 2022-03-12 | $0.2099 | $0.210278 | $0.201861 | $0.205212 | $6.98M | -1.84% |
| 2022-03-11 | $0.2096 | $0.2120 | $0.2049 | $0.209066 | $5.73M | -0.23% |
| 2022-03-10 | $0.2050 | $0.2211 | $0.2045 | $0.209552 | $11.44M | +2.14% |
| 2022-03-09 | $0.2135 | $0.2154 | $0.2015 | $0.205162 | $8.81M | +0.17% |
| 2022-03-08 | $0.20546 | $0.21367 | $0.20138 | $0.204808 | $479.06K | -1.02% |
| 2022-03-07 | $0.2111 | $0.2135 | $0.1980 | $0.206924 | $8.06M | +2.22% |
| 2022-03-06 | $0.21014 | $0.2118 | $0.20129 | $0.202438 | $235.92K | -2.44% |
| 2022-03-05 | $0.2088 | $0.2117 | $0.2019 | $0.207495 | $4.96M | -0.21% |
| 2022-03-04 | $0.2106 | $0.2125 | $0.2016 | $0.20793 | $6.46M | -1.27% |
| 2022-03-03 | $0.2196 | $0.2222 | $0.2096 | $0.210614 | $8.78M | -4.50% |
| 2022-03-02 | $0.2219 | $0.2297 | $0.2188 | $0.22055 | $9.42M | -1.18% |
| 2022-03-01 | $0.2262 | $0.2286 | $0.2178 | $0.223175 | $14.49M | -1.81% |
| 2022-02-28 | $0.2236 | $0.2351 | $0.2200 | $0.227284 | $15.72M | +8.49% |
| 2022-02-27 | $0.22344 | $0.22523 | $0.20654 | $0.209491 | $1.00M | -5.58% |
| 2022-02-26 | $0.2243 | $0.2280 | $0.2123 | $0.221863 | $7.75M | -1.00% |
| 2022-02-25 | $0.2267 | $0.2326 | $0.2180 | $0.2241 | $10.74M | +3.70% |
| 2022-02-24 | $0.21788 | $0.22379 | $0.18718 | $0.2161 | $2.63M | +5.90% |
| 2022-02-23 | $0.2296 | $0.2395 | $0.1872 | $0.204066 | $23.84M | -11.69% |
| 2022-02-22 | $0.2176 | $0.2388 | $0.2154 | $0.231088 | $30.80M | +15.24% |
| 2022-02-21 | $0.21514 | $0.22504 | $0.19629 | $0.200528 | $836.17K | -7.56% |
| 2022-02-20 | $0.2178 | $0.2251 | $0.2076 | $0.216933 | $9.74M | -0.42% |
| 2022-02-19 | $0.2319 | $0.2356 | $0.2139 | $0.217839 | $9.00M | -5.76% |
| 2022-02-18 | $0.2285 | $0.2336 | $0.2222 | $0.23116 | $7.19M | +0.60% |
| 2022-02-17 | $0.2465 | $0.2489 | $0.2274 | $0.229788 | $12.06M | -6.82% |
| 2022-02-16 | $0.2503 | $0.2666 | $0.2459 | $0.246619 | $10.87M | -1.41% |
| 2022-02-15 | $0.2544 | $0.2622 | $0.2493 | $0.250152 | $11.22M | +3.49% |
| 2022-02-14 | $0.22698 | $0.24386 | $0.22147 | $0.241709 | $1.35M | +5.02% |
| 2022-02-13 | $0.2320 | $0.2330 | $0.2212 | $0.230163 | $8.38M | -0.71% |
| 2022-02-12 | $0.2291 | $0.2406 | $0.2274 | $0.231814 | $7.03M | +0.78% |
| 2022-02-11 | $0.2518 | $0.2530 | $0.2243 | $0.230019 | $10.09M | -8.17% |
| 2022-02-10 | $0.2576 | $0.2610 | $0.2423 | $0.250495 | $10.03M | -2.65% |
| 2022-02-09 | $0.2562 | $0.2609 | $0.2420 | $0.257308 | $11.00M | +0.78% |
| 2022-02-08 | $0.2463 | $0.2599 | $0.2419 | $0.255326 | $11.18M | +3.61% |
| 2022-02-07 | $0.2685 | $0.2691 | $0.2424 | $0.24642 | $16.39M | -4.49% |
| 2022-02-06 | $0.25756 | $0.26089 | $0.24976 | $0.257999 | $968.77K | +1.48% |
| 2022-02-05 | $0.2583 | $0.2624 | $0.2485 | $0.254235 | $9.39M | +2.39% |
| 2022-02-04 | $0.23766 | $0.24933 | $0.23533 | $0.248307 | $2.06M | +2.58% |
| 2022-02-03 | $0.2394 | $0.2474 | $0.2345 | $0.242069 | $20.39M | +9.94% |
| 2022-02-02 | $0.2291 | $0.23405 | $0.21877 | $0.220182 | $791.89K | -0.70% |
| 2022-02-01 | $0.2289 | $0.2340 | $0.2214 | $0.221733 | $5.63M | +0.02% |
| 2022-01-31 | $0.21886 | $0.22307 | $0.2080 | $0.221691 | $1.01M | +1.84% |
| 2022-01-30 | $0.2213 | $0.2219 | $0.2079 | $0.217683 | $6.11M | -1.70% |
| 2022-01-29 | $0.2180 | $0.2276 | $0.2177 | $0.221444 | $5.80M | +1.85% |
| 2022-01-28 | $0.2101 | $0.2227 | $0.2084 | $0.217414 | $5.92M | +3.77% |
| 2022-01-27 | $0.2125 | $0.2134 | $0.2004 | $0.209525 | $7.39M | -1.34% |
| 2022-01-26 | $0.2169 | $0.2239 | $0.1996 | $0.21237 | $12.56M | -1.56% |
| 2022-01-25 | $0.2051 | $0.2219 | $0.2050 | $0.215746 | $11.86M | +5.05% |
| 2022-01-24 | $0.1964 | $0.2128 | $0.1922 | $0.205375 | $14.47M | +4.77% |
| 2022-01-23 | $0.2223 | $0.2247 | $0.1858 | $0.196016 | $17.20M | -11.61% |
| 2022-01-22 | $0.2127 | $0.2333 | $0.2090 | $0.221767 | $12.94M | +4.22% |
| 2022-01-21 | $0.2498 | $0.2503 | $0.2023 | $0.212787 | $19.95M | -14.80% |
| 2022-01-20 | $0.2794 | $0.2812 | $0.2417 | $0.249759 | $17.03M | -6.44% |
| 2022-01-19 | $0.26569 | $0.27298 | $0.25243 | $0.266963 | $1.24M | +1.78% |
| 2022-01-18 | $0.2579 | $0.2687 | $0.2522 | $0.262287 | $9.06M | +1.72% |
| 2022-01-17 | $0.2704 | $0.2721 | $0.2537 | $0.257863 | $8.54M | -4.64% |
| 2022-01-16 | $0.2778 | $0.2836 | $0.2694 | $0.270397 | $8.23M | -2.79% |
| 2022-01-15 | $0.2833 | $0.2837 | $0.2738 | $0.278155 | $7.59M | -1.59% |
| 2022-01-14 | $0.2839 | $0.2850 | $0.2777 | $0.28265 | $8.87M | +0.15% |
| 2022-01-13 | $0.2822 | $0.2854 | $0.2730 | $0.282239 | $11.44M | -0.06% |
| 2022-01-12 | $0.2918 | $0.2983 | $0.2772 | $0.282415 | $15.05M | +2.40% |
| 2022-01-11 | $0.25955 | $0.27584 | $0.25664 | $0.275792 | $979.89K | +4.35% |
| 2022-01-10 | $0.2618 | $0.2695 | $0.2566 | $0.264285 | $11.65M | +0.99% |
| 2022-01-09 | $0.2688 | $0.2761 | $0.2495 | $0.261696 | $11.36M | -2.32% |
| 2022-01-08 | $0.2640 | $0.2718 | $0.2522 | $0.267911 | $13.26M | +1.56% |
| 2022-01-07 | $0.2758 | $0.2839 | $0.2623 | $0.263788 | $14.55M | -4.36% |
| 2022-01-06 | $0.2866 | $0.3013 | $0.2705 | $0.275802 | $20.01M | -3.72% |
| 2022-01-05 | $0.3233 | $0.3235 | $0.2704 | $0.286473 | $28.61M | -11.50% |
| 2022-01-04 | $0.3349 | $0.3410 | $0.3195 | $0.323705 | $26.86M | +5.75% |
| 2022-01-03 | $0.31151 | $0.31985 | $0.29769 | $0.306095 | $657.19K | -0.49% |
| 2022-01-02 | $0.3144 | $0.3197 | $0.3056 | $0.307604 | $12.05M | +2.37% |
| 2022-01-01 | $0.29092 | $0.30132 | $0.2892 | $0.300475 | $445.56K | +1.97% |
Frequently asked questions
What was the Hedera price on January 1, 2022?
HBAR opened 2022-01-01 at $0.29092 and closed that day at $0.300475.
What was the highest price of Hedera in 2022?
The highest was $0.3410 on 2022-01-04; the lowest was $0.035658 on 2022-12-31.
How much did Hedera change in 2022?
HBAR moved -87.34% in 2022, from $0.29092 to $0.036836.
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.