Hedera price history in 2023
In 2023 Hedera (HBAR) went from $0.0372 on 2023-01-01 to $0.086669 on 2023-12-31, a change of +132.98%. The highest price was $0.09872 on 2023-02-12 and the lowest $0.036774 on 2023-01-06. About $2.94B was traded across the year. The best day was 2023-02-11 (+17.30%) and the worst 2023-11-21 (-10.39%).
$0.0372Open · 2023-01-01
$0.086669Close · 2023-12-31
$0.09872High · 2023-02-12
$0.036774Low · 2023-01-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0372 | $0.0806 | $0.036774 | $0.064223 | $85.41M | +72.64% |
| February | $0.0640 | $0.09872 | $0.063188 | $0.070186 | $132.96M | +9.67% |
| March | $0.069163 | $0.076691 | $0.0543 | $0.073121 | $98.26M | +5.72% |
| April | $0.0707 | $0.077837 | $0.058151 | $0.063459 | $121.04M | -10.24% |
| May | $0.06343 | $0.0641 | $0.0499 | $0.05137 | $47.06M | -19.01% |
| June | $0.051395 | $0.058441 | $0.039924 | $0.050645 | $113.70M | -1.46% |
| July | $0.050643 | $0.06171 | $0.04567 | $0.051557 | $266.96M | +1.80% |
| August | $0.051156 | $0.075931 | $0.0509 | $0.052407 | $305.31M | +2.45% |
| September | $0.050098 | $0.053013 | $0.04537 | $0.050227 | $135.41M | +0.26% |
| October | $0.050521 | $0.054337 | $0.0450 | $0.052542 | $423.88M | +4.00% |
| November | $0.050779 | $0.06832 | $0.05076 | $0.060438 | $587.26M | +19.02% |
| December | $0.060492 | $0.09486 | $0.060262 | $0.086669 | $620.51M | +43.27% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.087898 | $0.08866 | $0.084008 | $0.086669 | $18.25M | -1.10% |
| 2023-12-30 | $0.087864 | $0.08934 | $0.086125 | $0.087634 | $16.69M | -0.74% |
| 2023-12-29 | $0.089664 | $0.09031 | $0.08612 | $0.088288 | $20.50M | -1.50% |
| 2023-12-28 | $0.0898 | $0.091335 | $0.086839 | $0.08963 | $22.44M | -1.19% |
| 2023-12-27 | $0.090567 | $0.09435 | $0.08889 | $0.090706 | $26.67M | +0.35% |
| 2023-12-26 | $0.08858 | $0.0909 | $0.082972 | $0.090392 | $29.32M | -2.11% |
| 2023-12-25 | $0.09028 | $0.09347 | $0.08898 | $0.092343 | $4.79M | +1.64% |
| 2023-12-24 | $0.092048 | $0.093873 | $0.088209 | $0.090849 | $24.78M | -1.01% |
| 2023-12-23 | $0.08919 | $0.09486 | $0.088433 | $0.091777 | $23.79M | +2.17% |
| 2023-12-22 | $0.08924 | $0.09164 | $0.08679 | $0.089827 | $23.05M | -0.23% |
| 2023-12-21 | $0.090333 | $0.09423 | $0.08713 | $0.090039 | $29.20M | +3.54% |
| 2023-12-20 | $0.08154 | $0.09033 | $0.08061 | $0.086959 | $10.83M | +6.69% |
| 2023-12-19 | $0.07964 | $0.08176 | $0.07826 | $0.081509 | $4.79M | +2.70% |
| 2023-12-18 | $0.07634 | $0.079949 | $0.075837 | $0.07937 | $24.86M | +0.98% |
| 2023-12-17 | $0.08008 | $0.08063 | $0.07789 | $0.078602 | $3.70M | -1.37% |
| 2023-12-16 | $0.082131 | $0.0832 | $0.07788 | $0.079693 | $22.12M | -2.07% |
| 2023-12-15 | $0.083552 | $0.0844 | $0.07946 | $0.081381 | $26.90M | -2.70% |
| 2023-12-14 | $0.079816 | $0.088059 | $0.07674 | $0.08364 | $30.14M | +8.78% |
| 2023-12-13 | $0.07554 | $0.08014 | $0.07208 | $0.076892 | $8.27M | +1.82% |
| 2023-12-12 | $0.07103 | $0.0759 | $0.07079 | $0.075518 | $4.29M | +5.07% |
| 2023-12-11 | $0.07133 | $0.0747 | $0.068201 | $0.071871 | $25.90M | -4.33% |
| 2023-12-10 | $0.07444 | $0.07641 | $0.07179 | $0.075124 | $3.42M | +1.24% |
| 2023-12-09 | $0.075868 | $0.07754 | $0.07176 | $0.074202 | $23.06M | -1.61% |
| 2023-12-08 | $0.070523 | $0.076217 | $0.070433 | $0.075419 | $25.93M | +7.38% |
| 2023-12-07 | $0.06788 | $0.071043 | $0.067162 | $0.070236 | $20.88M | +3.35% |
| 2023-12-06 | $0.067538 | $0.07046 | $0.065544 | $0.067957 | $25.29M | +1.05% |
| 2023-12-05 | $0.064752 | $0.070615 | $0.064434 | $0.067252 | $24.26M | +4.58% |
| 2023-12-04 | $0.06232 | $0.06436 | $0.06093 | $0.064306 | $49.49M | +4.19% |
| 2023-12-03 | $0.061262 | $0.064068 | $0.060693 | $0.06172 | $17.46M | +0.13% |
| 2023-12-02 | $0.060993 | $0.062198 | $0.060657 | $0.061643 | $15.03M | +1.01% |
| 2023-12-01 | $0.060492 | $0.062259 | $0.060262 | $0.06103 | $14.41M | +0.98% |
| 2023-11-30 | $0.0601 | $0.060817 | $0.055432 | $0.060438 | $12.98M | +0.42% |
| 2023-11-29 | $0.059793 | $0.060678 | $0.05705 | $0.060182 | $15.59M | -0.09% |
| 2023-11-28 | $0.059894 | $0.061472 | $0.0581 | $0.060239 | $16.71M | -0.58% |
| 2023-11-27 | $0.060791 | $0.061625 | $0.058101 | $0.060589 | $17.79M | -3.74% |
| 2023-11-26 | $0.06358 | $0.06391 | $0.06117 | $0.062945 | $1.64M | +0.13% |
| 2023-11-25 | $0.0628 | $0.063728 | $0.062311 | $0.06286 | $10.36M | +0.12% |
| 2023-11-24 | $0.062204 | $0.063423 | $0.061822 | $0.062782 | $14.82M | +1.15% |
| 2023-11-23 | $0.06087 | $0.0629 | $0.060758 | $0.062067 | $13.13M | +1.13% |
| 2023-11-22 | $0.0598 | $0.06364 | $0.059667 | $0.061375 | $17.39M | +3.53% |
| 2023-11-21 | $0.061944 | $0.06217 | $0.05786 | $0.059285 | $21.57M | -10.39% |
| 2023-11-20 | $0.062479 | $0.067907 | $0.062472 | $0.066155 | $6.67M | +5.95% |
| 2023-11-19 | $0.061647 | $0.062782 | $0.060042 | $0.062442 | $2.65M | +1.74% |
| 2023-11-18 | $0.061643 | $0.06209 | $0.06004 | $0.061375 | $19.24M | -1.71% |
| 2023-11-17 | $0.06005 | $0.06563 | $0.05964 | $0.062442 | $31.39M | +3.57% |
| 2023-11-16 | $0.061311 | $0.06832 | $0.059922 | $0.060289 | $36.70M | -1.87% |
| 2023-11-15 | $0.0608 | $0.063657 | $0.06026 | $0.061436 | $29.76M | +4.80% |
| 2023-11-14 | $0.059049 | $0.06032 | $0.056139 | $0.058624 | $3.92M | -1.02% |
| 2023-11-13 | $0.06135 | $0.061807 | $0.057589 | $0.059226 | $19.87M | -3.84% |
| 2023-11-12 | $0.062039 | $0.06337 | $0.059962 | $0.061589 | $21.73M | -0.70% |
| 2023-11-11 | $0.063561 | $0.064397 | $0.059837 | $0.062021 | $32.02M | -2.14% |
| 2023-11-10 | $0.060189 | $0.064017 | $0.060118 | $0.063374 | $33.79M | +5.60% |
| 2023-11-09 | $0.06103 | $0.06205 | $0.053909 | $0.060014 | $32.21M | -1.49% |
| 2023-11-08 | $0.059267 | $0.062789 | $0.059242 | $0.060922 | $33.58M | +6.01% |
| 2023-11-07 | $0.058644 | $0.062636 | $0.055974 | $0.057469 | $5.86M | +0.24% |
| 2023-11-06 | $0.057562 | $0.062623 | $0.0564 | $0.057333 | $26.67M | +1.07% |
| 2023-11-05 | $0.05566 | $0.056728 | $0.05481 | $0.056728 | $5.82M | +2.46% |
| 2023-11-04 | $0.05463 | $0.056552 | $0.05451 | $0.055364 | $4.46M | +1.23% |
| 2023-11-03 | $0.055492 | $0.05563 | $0.05309 | $0.054694 | $6.92M | -0.59% |
| 2023-11-02 | $0.05394 | $0.05566 | $0.053092 | $0.055017 | $42.10M | +2.15% |
| 2023-11-01 | $0.050779 | $0.056741 | $0.05076 | $0.05386 | $49.92M | +2.51% |
| 2023-10-31 | $0.05372 | $0.053973 | $0.050051 | $0.052542 | $9.40M | -2.16% |
| 2023-10-30 | $0.05249 | $0.053781 | $0.051904 | $0.053703 | $7.34M | +1.77% |
| 2023-10-29 | $0.052054 | $0.053416 | $0.05191 | $0.05277 | $16.30M | +1.50% |
| 2023-10-28 | $0.050969 | $0.0524 | $0.050929 | $0.051988 | $7.23M | +1.03% |
| 2023-10-27 | $0.051215 | $0.05239 | $0.05003 | $0.051459 | $15.51M | -2.97% |
| 2023-10-26 | $0.052226 | $0.054337 | $0.05115 | $0.053032 | $13.31M | +2.17% |
| 2023-10-25 | $0.052427 | $0.054306 | $0.05117 | $0.051907 | $22.15M | +0.30% |
| 2023-10-24 | $0.05188 | $0.053722 | $0.0501 | $0.051754 | $20.25M | +0.84% |
| 2023-10-23 | $0.049219 | $0.053673 | $0.049166 | $0.051321 | $20.52M | +3.71% |
| 2023-10-22 | $0.04875 | $0.050491 | $0.048697 | $0.049486 | $17.92M | +1.36% |
| 2023-10-21 | $0.048427 | $0.049514 | $0.04834 | $0.04882 | $15.53M | +1.62% |
| 2023-10-20 | $0.0473 | $0.048434 | $0.04706 | $0.048044 | $13.32M | +4.91% |
| 2023-10-19 | $0.04743 | $0.047441 | $0.045643 | $0.045794 | $2.83M | -1.71% |
| 2023-10-18 | $0.047805 | $0.048357 | $0.045785 | $0.046592 | $17.45M | -2.03% |
| 2023-10-17 | $0.0465 | $0.04906 | $0.04611 | $0.047559 | $17.65M | +1.48% |
| 2023-10-16 | $0.04733 | $0.04768 | $0.04571 | $0.046865 | $10.91M | -0.73% |
| 2023-10-15 | $0.046768 | $0.048624 | $0.046613 | $0.047211 | $9.25M | +0.95% |
| 2023-10-14 | $0.046879 | $0.047382 | $0.046607 | $0.046768 | $6.62M | -0.06% |
| 2023-10-13 | $0.04594 | $0.04725 | $0.045936 | $0.046797 | $9.43M | +2.08% |
| 2023-10-12 | $0.045699 | $0.04628 | $0.0450 | $0.045842 | $10.76M | -0.34% |
| 2023-10-11 | $0.045824 | $0.046708 | $0.04566 | $0.045997 | $12.01M | -0.35% |
| 2023-10-10 | $0.04688 | $0.04719 | $0.045582 | $0.046161 | $9.80M | -1.32% |
| 2023-10-09 | $0.04649 | $0.04761 | $0.045546 | $0.046778 | $11.73M | -1.08% |
| 2023-10-08 | $0.0482 | $0.0483 | $0.047287 | $0.047287 | $2.94M | -1.77% |
| 2023-10-07 | $0.04836 | $0.048433 | $0.047819 | $0.04814 | $5.36M | -0.52% |
| 2023-10-06 | $0.048269 | $0.048677 | $0.04814 | $0.048394 | $16.50M | +0.40% |
| 2023-10-05 | $0.048124 | $0.048553 | $0.04766 | $0.048201 | $18.45M | -0.27% |
| 2023-10-04 | $0.048665 | $0.049044 | $0.04793 | $0.04833 | $18.33M | -1.14% |
| 2023-10-03 | $0.04964 | $0.04984 | $0.048009 | $0.048885 | $21.41M | -1.63% |
| 2023-10-02 | $0.050555 | $0.051877 | $0.049418 | $0.049696 | $25.13M | -1.80% |
| 2023-10-01 | $0.050521 | $0.051828 | $0.049765 | $0.050607 | $18.56M | +0.76% |
| 2023-09-30 | $0.04993 | $0.050708 | $0.04952 | $0.050227 | $3.99M | +1.17% |
| 2023-09-29 | $0.049899 | $0.0501 | $0.04926 | $0.049647 | $2.48M | -0.21% |
| 2023-09-28 | $0.049736 | $0.050077 | $0.049353 | $0.049752 | $15.67M | +0.18% |
| 2023-09-27 | $0.049352 | $0.04994 | $0.048948 | $0.04966 | $16.22M | +0.60% |
| 2023-09-26 | $0.049615 | $0.050206 | $0.048801 | $0.049363 | $10.17M | -0.92% |
| 2023-09-25 | $0.050619 | $0.050772 | $0.04939 | $0.049823 | $10.24M | -1.06% |
| 2023-09-24 | $0.050426 | $0.050955 | $0.0496 | $0.050359 | $6.24M | -3.26% |
| 2023-09-23 | $0.050459 | $0.052077 | $0.050239 | $0.052058 | $881.69K | +2.29% |
| 2023-09-22 | $0.0504 | $0.050894 | $0.049929 | $0.050894 | $1.27M | +1.01% |
| 2023-09-21 | $0.05055 | $0.05167 | $0.04952 | $0.050384 | $1.55M | +0.01% |
| 2023-09-20 | $0.05098 | $0.0514 | $0.049857 | $0.050379 | $1.65M | -0.69% |
| 2023-09-19 | $0.05016 | $0.051214 | $0.049885 | $0.050728 | $1.75M | +0.36% |
| 2023-09-18 | $0.049586 | $0.05151 | $0.049073 | $0.050545 | $1.95M | +1.97% |
| 2023-09-17 | $0.051696 | $0.051781 | $0.049018 | $0.049571 | $843.51K | -3.09% |
| 2023-09-16 | $0.0520 | $0.05233 | $0.05063 | $0.05115 | $1.68M | -0.79% |
| 2023-09-15 | $0.0516 | $0.0521 | $0.049682 | $0.051559 | $2.41M | +0.64% |
| 2023-09-14 | $0.049648 | $0.053013 | $0.049553 | $0.051232 | $6.03M | +3.24% |
| 2023-09-13 | $0.047024 | $0.049963 | $0.046875 | $0.049626 | $2.00M | +5.58% |
| 2023-09-12 | $0.046509 | $0.04803 | $0.046131 | $0.047004 | $1.78M | +0.68% |
| 2023-09-11 | $0.0478 | $0.04805 | $0.04537 | $0.046685 | $3.86M | -2.40% |
| 2023-09-10 | $0.049017 | $0.049019 | $0.046652 | $0.047833 | $1.27M | -1.01% |
| 2023-09-09 | $0.049403 | $0.04953 | $0.047059 | $0.048321 | $1.80M | -2.89% |
| 2023-09-08 | $0.04992 | $0.050981 | $0.04916 | $0.049762 | $1.87M | +0.06% |
| 2023-09-07 | $0.049236 | $0.050934 | $0.04912 | $0.04973 | $2.27M | +1.04% |
| 2023-09-06 | $0.04931 | $0.0502 | $0.04761 | $0.049216 | $2.87M | +0.78% |
| 2023-09-05 | $0.0485 | $0.049985 | $0.048029 | $0.048835 | $3.49M | -0.24% |
| 2023-09-04 | $0.04842 | $0.04932 | $0.04795 | $0.048951 | $3.02M | +0.92% |
| 2023-09-03 | $0.0497 | $0.05048 | $0.04811 | $0.048505 | $3.53M | -1.45% |
| 2023-09-02 | $0.048998 | $0.050565 | $0.04785 | $0.049216 | $9.66M | -0.20% |
| 2023-09-01 | $0.050098 | $0.0507 | $0.048768 | $0.049313 | $12.98M | -5.90% |
| 2023-08-31 | $0.053644 | $0.053802 | $0.05095 | $0.052407 | $2.06M | -0.69% |
| 2023-08-30 | $0.053203 | $0.05388 | $0.051946 | $0.052772 | $10.58M | -6.27% |
| 2023-08-29 | $0.056234 | $0.057323 | $0.052744 | $0.056303 | $3.56M | +1.26% |
| 2023-08-28 | $0.05584 | $0.0573 | $0.05278 | $0.055603 | $9.89M | -4.53% |
| 2023-08-27 | $0.057928 | $0.059531 | $0.057397 | $0.058239 | $2.79M | +0.27% |
| 2023-08-26 | $0.05697 | $0.059514 | $0.056321 | $0.05808 | $12.41M | -1.53% |
| 2023-08-25 | $0.059302 | $0.061533 | $0.05822 | $0.05898 | $3.81M | -0.17% |
| 2023-08-24 | $0.05979 | $0.06153 | $0.05826 | $0.059079 | $14.93M | -2.47% |
| 2023-08-23 | $0.06062 | $0.063237 | $0.0596 | $0.060574 | $17.81M | +0.88% |
| 2023-08-22 | $0.059376 | $0.0621 | $0.057026 | $0.060046 | $20.48M | -0.16% |
| 2023-08-21 | $0.0622 | $0.06382 | $0.059015 | $0.06014 | $21.34M | -2.92% |
| 2023-08-20 | $0.062429 | $0.06481 | $0.0602 | $0.061949 | $21.32M | -5.10% |
| 2023-08-19 | $0.05917 | $0.068657 | $0.05917 | $0.065275 | $11.35M | +10.37% |
| 2023-08-18 | $0.057539 | $0.059583 | $0.054572 | $0.059143 | $5.61M | +3.26% |
| 2023-08-17 | $0.06253 | $0.063698 | $0.052268 | $0.057275 | $16.02M | -8.47% |
| 2023-08-16 | $0.067617 | $0.069475 | $0.061218 | $0.062572 | $12.08M | -7.53% |
| 2023-08-15 | $0.065357 | $0.075931 | $0.064651 | $0.067666 | $15.14M | +3.50% |
| 2023-08-14 | $0.056967 | $0.067783 | $0.056937 | $0.06538 | $13.16M | +14.73% |
| 2023-08-13 | $0.056375 | $0.057201 | $0.055817 | $0.056986 | $1.12M | +0.96% |
| 2023-08-12 | $0.056653 | $0.05766 | $0.05571 | $0.056444 | $1.68M | -0.41% |
| 2023-08-11 | $0.05764 | $0.057641 | $0.056092 | $0.056674 | $2.23M | -0.27% |
| 2023-08-10 | $0.05793 | $0.058434 | $0.056103 | $0.056829 | $6.59M | -3.34% |
| 2023-08-09 | $0.060633 | $0.060963 | $0.05764 | $0.05879 | $12.41M | -4.09% |
| 2023-08-08 | $0.0607 | $0.063832 | $0.06001 | $0.061298 | $16.90M | +8.43% |
| 2023-08-07 | $0.057746 | $0.057774 | $0.054542 | $0.056534 | $2.76M | -1.97% |
| 2023-08-06 | $0.052547 | $0.059906 | $0.052407 | $0.057671 | $7.26M | +9.77% |
| 2023-08-05 | $0.053278 | $0.05338 | $0.051701 | $0.052537 | $1.44M | +0.28% |
| 2023-08-04 | $0.05345 | $0.053967 | $0.051724 | $0.052388 | $9.01M | -1.96% |
| 2023-08-03 | $0.05355 | $0.053721 | $0.052509 | $0.053434 | $9.97M | +0.51% |
| 2023-08-02 | $0.051713 | $0.05459 | $0.05091 | $0.053164 | $12.53M | +2.68% |
| 2023-08-01 | $0.051156 | $0.053921 | $0.0509 | $0.051776 | $7.06M | +0.43% |
| 2023-07-31 | $0.052143 | $0.0526 | $0.05045 | $0.051557 | $5.20M | -1.86% |
| 2023-07-30 | $0.053141 | $0.05339 | $0.05158 | $0.052532 | $3.52M | -1.64% |
| 2023-07-29 | $0.053441 | $0.05428 | $0.05294 | $0.053406 | $2.97M | +0.36% |
| 2023-07-28 | $0.052257 | $0.053922 | $0.052248 | $0.053217 | $18.50M | +2.04% |
| 2023-07-27 | $0.052049 | $0.052656 | $0.050919 | $0.052153 | $17.83M | +0.04% |
| 2023-07-26 | $0.051972 | $0.053263 | $0.051326 | $0.05213 | $18.40M | +0.12% |
| 2023-07-25 | $0.052268 | $0.052558 | $0.051309 | $0.052066 | $15.38M | -0.16% |
| 2023-07-24 | $0.051888 | $0.052474 | $0.051227 | $0.052149 | $19.63M | -0.22% |
| 2023-07-23 | $0.053328 | $0.054846 | $0.051389 | $0.052266 | $20.07M | -2.16% |
| 2023-07-22 | $0.054293 | $0.054575 | $0.05261 | $0.053417 | $19.21M | -2.22% |
| 2023-07-21 | $0.055931 | $0.056437 | $0.054069 | $0.054629 | $19.50M | -3.27% |
| 2023-07-20 | $0.056199 | $0.05744 | $0.054597 | $0.056476 | $25.49M | +0.52% |
| 2023-07-19 | $0.05553 | $0.06171 | $0.05492 | $0.056186 | $28.89M | +6.33% |
| 2023-07-18 | $0.051906 | $0.055295 | $0.051261 | $0.052841 | $4.74M | -0.07% |
| 2023-07-17 | $0.051787 | $0.055286 | $0.049961 | $0.052876 | $7.77M | +2.97% |
| 2023-07-16 | $0.052122 | $0.053052 | $0.050437 | $0.051352 | $4.47M | -1.49% |
| 2023-07-15 | $0.052025 | $0.05275 | $0.05095 | $0.052127 | $4.14M | +1.02% |
| 2023-07-14 | $0.054155 | $0.05444 | $0.04969 | $0.0516 | $6.78M | -1.33% |
| 2023-07-13 | $0.048355 | $0.052665 | $0.047607 | $0.052298 | $2.46M | +8.31% |
| 2023-07-12 | $0.048361 | $0.04927 | $0.047833 | $0.048284 | $1.06M | -0.53% |
| 2023-07-11 | $0.04757 | $0.048539 | $0.04701 | $0.048539 | $1.61M | +1.91% |
| 2023-07-10 | $0.04705 | $0.04811 | $0.0460 | $0.047631 | $1.76M | +0.59% |
| 2023-07-09 | $0.047033 | $0.04774 | $0.045925 | $0.047351 | $1.33M | +0.41% |
| 2023-07-08 | $0.047133 | $0.04764 | $0.046461 | $0.047157 | $1.24M | +0.22% |
| 2023-07-07 | $0.04615 | $0.04738 | $0.04567 | $0.047055 | $1.79M | +1.06% |
| 2023-07-06 | $0.047199 | $0.04923 | $0.046018 | $0.046561 | $2.40M | -1.28% |
| 2023-07-05 | $0.0485 | $0.04918 | $0.04603 | $0.047164 | $2.44M | -2.91% |
| 2023-07-04 | $0.050257 | $0.05043 | $0.048061 | $0.048578 | $1.12M | -2.25% |
| 2023-07-03 | $0.05012 | $0.0514 | $0.048639 | $0.049698 | $2.47M | -1.79% |
| 2023-07-02 | $0.05009 | $0.051463 | $0.049335 | $0.050604 | $2.64M | +0.31% |
| 2023-07-01 | $0.050643 | $0.05195 | $0.049568 | $0.05045 | $2.14M | -0.38% |
| 2023-06-30 | $0.04827 | $0.051511 | $0.0472 | $0.050645 | $4.52M | +4.24% |
| 2023-06-29 | $0.0488 | $0.05149 | $0.047124 | $0.048583 | $2.94M | +0.63% |
| 2023-06-28 | $0.0497 | $0.050634 | $0.047244 | $0.048278 | $2.53M | -3.23% |
| 2023-06-27 | $0.0497 | $0.051272 | $0.04938 | $0.04989 | $2.05M | -0.17% |
| 2023-06-26 | $0.0519 | $0.05273 | $0.049102 | $0.049977 | $2.92M | -3.04% |
| 2023-06-25 | $0.051265 | $0.05841 | $0.050927 | $0.051544 | $4.27M | -0.86% |
| 2023-06-24 | $0.051908 | $0.058441 | $0.050895 | $0.051991 | $5.81M | +0.03% |
| 2023-06-23 | $0.0529 | $0.05366 | $0.0514 | $0.051977 | $3.23M | +3.55% |
| 2023-06-22 | $0.050466 | $0.052179 | $0.049628 | $0.050195 | $1.97M | -0.57% |
| 2023-06-21 | $0.0497 | $0.0521 | $0.049664 | $0.05048 | $4.37M | +2.31% |
| 2023-06-20 | $0.0467 | $0.050396 | $0.046589 | $0.049342 | $45.30M | +9.51% |
| 2023-06-19 | $0.04525 | $0.045648 | $0.044227 | $0.045059 | $662.06K | +0.19% |
| 2023-06-18 | $0.04587 | $0.04638 | $0.0448 | $0.044975 | $1.38M | -1.98% |
| 2023-06-17 | $0.04446 | $0.046446 | $0.04418 | $0.045884 | $1.47M | +2.20% |
| 2023-06-16 | $0.04293 | $0.04499 | $0.042023 | $0.044897 | $2.16M | +3.74% |
| 2023-06-15 | $0.04532 | $0.046274 | $0.0420 | $0.043279 | $2.19M | -4.60% |
| 2023-06-14 | $0.046838 | $0.047837 | $0.045278 | $0.045364 | $1.16M | -3.33% |
| 2023-06-13 | $0.045221 | $0.04699 | $0.04477 | $0.046925 | $2.16M | +3.80% |
| 2023-06-12 | $0.044701 | $0.046921 | $0.044323 | $0.045209 | $3.25M | +1.52% |
| 2023-06-11 | $0.0436 | $0.045153 | $0.043477 | $0.044531 | $3.02M | -2.05% |
| 2023-06-10 | $0.048482 | $0.048482 | $0.039924 | $0.045463 | $2.55M | -6.15% |
| 2023-06-09 | $0.048674 | $0.049058 | $0.047619 | $0.048443 | $644.67K | -0.04% |
| 2023-06-08 | $0.048448 | $0.049043 | $0.0478 | $0.048461 | $1.46M | +0.08% |
| 2023-06-07 | $0.048319 | $0.048742 | $0.0474 | $0.048424 | $2.28M | -1.07% |
| 2023-06-06 | $0.0488 | $0.049828 | $0.0482 | $0.048949 | $2.19M | +0.35% |
| 2023-06-05 | $0.0477 | $0.0492 | $0.046411 | $0.048777 | $2.94M | -2.74% |
| 2023-06-04 | $0.050277 | $0.050899 | $0.050042 | $0.05015 | $404.52K | -0.47% |
| 2023-06-03 | $0.0508 | $0.0508 | $0.050039 | $0.050387 | $1.12M | -0.91% |
| 2023-06-02 | $0.05038 | $0.050969 | $0.0500 | $0.050851 | $1.13M | +0.93% |
| 2023-06-01 | $0.051395 | $0.051647 | $0.049942 | $0.05038 | $1.63M | -1.93% |
| 2023-05-31 | $0.052767 | $0.053012 | $0.050869 | $0.05137 | $1.62M | -2.67% |
| 2023-05-30 | $0.052746 | $0.053096 | $0.052164 | $0.05278 | $823.46K | +0.09% |
| 2023-05-29 | $0.0533 | $0.05375 | $0.052168 | $0.052731 | $1.40M | -0.23% |
| 2023-05-28 | $0.0528 | $0.053963 | $0.052264 | $0.052852 | $1.69M | +0.83% |
| 2023-05-27 | $0.052038 | $0.0525 | $0.051535 | $0.052416 | $1.02M | +0.72% |
| 2023-05-26 | $0.05082 | $0.05223 | $0.05033 | $0.052043 | $1.14M | +2.09% |
| 2023-05-25 | $0.0508 | $0.05122 | $0.0499 | $0.050978 | $1.09M | +0.39% |
| 2023-05-24 | $0.052271 | $0.052271 | $0.0500 | $0.050778 | $1.09M | -2.87% |
| 2023-05-23 | $0.052032 | $0.053029 | $0.051948 | $0.052279 | $534.16K | +0.18% |
| 2023-05-22 | $0.052256 | $0.05253 | $0.0516 | $0.052187 | $939.89K | +0.03% |
| 2023-05-21 | $0.052029 | $0.05248 | $0.051477 | $0.05217 | $799.26K | -0.55% |
| 2023-05-20 | $0.0529 | $0.053198 | $0.052458 | $0.052458 | $536.20K | -0.85% |
| 2023-05-19 | $0.052342 | $0.053045 | $0.052132 | $0.052911 | $597.29K | +0.92% |
| 2023-05-18 | $0.0533 | $0.053336 | $0.05138 | $0.052429 | $1.10M | -0.68% |
| 2023-05-17 | $0.0523 | $0.0536 | $0.0514 | $0.052787 | $1.49M | +1.48% |
| 2023-05-16 | $0.05238 | $0.0529 | $0.0515 | $0.052019 | $1.32M | -0.75% |
| 2023-05-15 | $0.051807 | $0.053221 | $0.05112 | $0.052411 | $1.69M | -0.06% |
| 2023-05-14 | $0.052285 | $0.053171 | $0.051068 | $0.052445 | $1.65M | +1.31% |
| 2023-05-13 | $0.052282 | $0.05238 | $0.051052 | $0.051766 | $920.16K | -0.09% |
| 2023-05-12 | $0.0513 | $0.052352 | $0.0500 | $0.051814 | $1.42M | +1.06% |
| 2023-05-11 | $0.05173 | $0.051992 | $0.049923 | $0.051272 | $2.33M | -5.54% |
| 2023-05-10 | $0.054069 | $0.055242 | $0.051723 | $0.054276 | $1.30M | -0.02% |
| 2023-05-09 | $0.053281 | $0.055251 | $0.053116 | $0.054287 | $1.57M | +0.65% |
| 2023-05-08 | $0.0564 | $0.0568 | $0.0516 | $0.053934 | $3.14M | -2.93% |
| 2023-05-07 | $0.056806 | $0.056956 | $0.0535 | $0.05556 | $1.98M | -2.29% |
| 2023-05-06 | $0.0583 | $0.0586 | $0.05567 | $0.05686 | $1.57M | -2.53% |
| 2023-05-05 | $0.057481 | $0.058666 | $0.057119 | $0.058333 | $1.45M | +1.16% |
| 2023-05-04 | $0.05849 | $0.05889 | $0.057022 | $0.057663 | $2.15M | -0.76% |
| 2023-05-03 | $0.05875 | $0.0589 | $0.0561 | $0.058103 | $3.42M | -1.19% |
| 2023-05-02 | $0.059349 | $0.059352 | $0.057483 | $0.058803 | $1.69M | -0.04% |
| 2023-05-01 | $0.06343 | $0.0641 | $0.058826 | $0.058826 | $3.59M | -7.30% |
| 2023-04-30 | $0.060704 | $0.065494 | $0.060648 | $0.063459 | $4.24M | +4.52% |
| 2023-04-29 | $0.0606 | $0.0614 | $0.06024 | $0.060716 | $1.03M | -0.04% |
| 2023-04-28 | $0.06119 | $0.061283 | $0.06003 | $0.060739 | $2.19M | -0.40% |
| 2023-04-27 | $0.060415 | $0.061943 | $0.05976 | $0.060986 | $3.53M | +0.63% |
| 2023-04-26 | $0.063156 | $0.063324 | $0.058151 | $0.060606 | $6.04M | -0.49% |
| 2023-04-25 | $0.059954 | $0.061282 | $0.058563 | $0.060902 | $1.95M | +2.83% |
| 2023-04-24 | $0.0594 | $0.060272 | $0.0586 | $0.059226 | $3.79M | -0.87% |
| 2023-04-23 | $0.060265 | $0.060941 | $0.0591 | $0.059745 | $3.93M | -1.56% |
| 2023-04-22 | $0.059685 | $0.06134 | $0.059322 | $0.060694 | $2.79M | +0.76% |
| 2023-04-21 | $0.0618 | $0.062359 | $0.058755 | $0.060234 | $4.48M | -2.03% |
| 2023-04-20 | $0.061818 | $0.062369 | $0.0606 | $0.061481 | $5.29M | -1.00% |
| 2023-04-19 | $0.063309 | $0.0642 | $0.061165 | $0.062102 | $5.67M | -8.72% |
| 2023-04-18 | $0.0665 | $0.068784 | $0.065582 | $0.068031 | $1.72M | +1.30% |
| 2023-04-17 | $0.066012 | $0.0688 | $0.0656 | $0.067159 | $4.15M | -2.85% |
| 2023-04-16 | $0.06814 | $0.069787 | $0.066761 | $0.069126 | $1.54M | +1.69% |
| 2023-04-15 | $0.068131 | $0.0685 | $0.0668 | $0.06798 | $3.52M | +0.22% |
| 2023-04-14 | $0.0653 | $0.069887 | $0.064932 | $0.067829 | $5.65M | +3.01% |
| 2023-04-13 | $0.0659 | $0.068314 | $0.0651 | $0.065847 | $4.96M | +1.21% |
| 2023-04-12 | $0.0643 | $0.0661 | $0.062969 | $0.065058 | $5.73M | +0.64% |
| 2023-04-11 | $0.0657 | $0.0661 | $0.0627 | $0.064642 | $4.92M | -1.89% |
| 2023-04-10 | $0.0650 | $0.0665 | $0.0647 | $0.065886 | $3.83M | +1.67% |
| 2023-04-09 | $0.0635 | $0.0664 | $0.063333 | $0.064807 | $2.94M | +1.13% |
| 2023-04-08 | $0.065389 | $0.065514 | $0.0633 | $0.06408 | $2.54M | -1.69% |
| 2023-04-07 | $0.0655 | $0.0660 | $0.064432 | $0.065182 | $2.93M | -0.35% |
| 2023-04-06 | $0.0660 | $0.066441 | $0.0645 | $0.065412 | $3.49M | -1.54% |
| 2023-04-05 | $0.066046 | $0.067251 | $0.0647 | $0.066435 | $4.53M | -0.39% |
| 2023-04-04 | $0.06722 | $0.068463 | $0.0655 | $0.066692 | $5.30M | -1.36% |
| 2023-04-03 | $0.0702 | $0.0702 | $0.06621 | $0.067609 | $6.84M | -7.29% |
| 2023-04-02 | $0.070585 | $0.077837 | $0.070585 | $0.072929 | $3.79M | +2.40% |
| 2023-04-01 | $0.0707 | $0.0778 | $0.0698 | $0.07122 | $7.75M | -2.60% |
| 2023-03-31 | $0.064974 | $0.076691 | $0.064974 | $0.073121 | $5.79M | +12.82% |
| 2023-03-30 | $0.068552 | $0.068552 | $0.062793 | $0.064809 | $3.10M | -5.24% |
| 2023-03-29 | $0.059601 | $0.068818 | $0.059397 | $0.068393 | $2.83M | +14.80% |
| 2023-03-28 | $0.05921 | $0.06031 | $0.05793 | $0.059575 | $1.72M | +0.84% |
| 2023-03-27 | $0.0583 | $0.060104 | $0.0577 | $0.059076 | $4.21M | -4.68% |
| 2023-03-26 | $0.0601 | $0.06249 | $0.059735 | $0.061976 | $1.38M | +2.38% |
| 2023-03-25 | $0.060469 | $0.0624 | $0.058781 | $0.060534 | $3.71M | +0.57% |
| 2023-03-24 | $0.0623 | $0.062468 | $0.058935 | $0.060191 | $4.23M | -3.53% |
| 2023-03-23 | $0.06025 | $0.06354 | $0.05977 | $0.062396 | $3.04M | +3.54% |
| 2023-03-22 | $0.06401 | $0.06437 | $0.05935 | $0.060264 | $3.84M | -5.48% |
| 2023-03-21 | $0.06163 | $0.064247 | $0.05941 | $0.063757 | $5.91M | +2.79% |
| 2023-03-20 | $0.0634 | $0.063907 | $0.059335 | $0.062029 | $4.94M | -3.02% |
| 2023-03-19 | $0.064597 | $0.066387 | $0.06146 | $0.063963 | $4.13M | +2.46% |
| 2023-03-18 | $0.06529 | $0.06637 | $0.061685 | $0.062428 | $1.78M | -2.61% |
| 2023-03-17 | $0.0616 | $0.0664 | $0.06137 | $0.064102 | $3.88M | +4.57% |
| 2023-03-16 | $0.061394 | $0.0641 | $0.059379 | $0.061301 | $3.88M | +0.84% |
| 2023-03-15 | $0.0614 | $0.0619 | $0.058782 | $0.060792 | $4.08M | -7.65% |
| 2023-03-14 | $0.064477 | $0.068384 | $0.06309 | $0.065828 | $2.38M | +2.18% |
| 2023-03-13 | $0.061885 | $0.0651 | $0.058695 | $0.064421 | $1.93M | +2.27% |
| 2023-03-12 | $0.0560 | $0.0645 | $0.05576 | $0.062993 | $3.60M | +8.12% |
| 2023-03-11 | $0.058899 | $0.061378 | $0.055626 | $0.058264 | $1.72M | -1.12% |
| 2023-03-10 | $0.057375 | $0.059936 | $0.054343 | $0.058922 | $1.78M | +1.59% |
| 2023-03-09 | $0.0594 | $0.059401 | $0.0543 | $0.057999 | $4.91M | -3.28% |
| 2023-03-08 | $0.062541 | $0.062556 | $0.0588 | $0.059964 | $2.99M | -4.23% |
| 2023-03-07 | $0.062951 | $0.063832 | $0.0609 | $0.062615 | $2.52M | -1.14% |
| 2023-03-06 | $0.0647 | $0.064856 | $0.0614 | $0.063338 | $2.22M | -1.58% |
| 2023-03-05 | $0.065261 | $0.065804 | $0.0629 | $0.064358 | $2.28M | -0.83% |
| 2023-03-04 | $0.0649 | $0.0660 | $0.061903 | $0.064896 | $2.98M | +0.70% |
| 2023-03-03 | $0.0651 | $0.0661 | $0.0633 | $0.064448 | $3.45M | -6.62% |
| 2023-03-02 | $0.070732 | $0.07083 | $0.06613 | $0.069013 | $1.33M | -2.47% |
| 2023-03-01 | $0.069163 | $0.073235 | $0.068692 | $0.070764 | $1.73M | +0.82% |
| 2023-02-28 | $0.0713 | $0.0732 | $0.0683 | $0.070186 | $3.52M | -2.11% |
| 2023-02-27 | $0.073211 | $0.073426 | $0.070496 | $0.071696 | $3.66M | -3.11% |
| 2023-02-26 | $0.0749 | $0.075494 | $0.071466 | $0.074001 | $2.57M | -1.24% |
| 2023-02-25 | $0.07714 | $0.077926 | $0.07216 | $0.074929 | $2.56M | -1.90% |
| 2023-02-24 | $0.080692 | $0.08219 | $0.0750 | $0.076381 | $3.81M | -5.42% |
| 2023-02-23 | $0.082359 | $0.083308 | $0.079435 | $0.080758 | $1.67M | -1.27% |
| 2023-02-22 | $0.08247 | $0.08286 | $0.078321 | $0.081797 | $4.72M | -0.90% |
| 2023-02-21 | $0.086748 | $0.087022 | $0.080343 | $0.082541 | $2.86M | -4.82% |
| 2023-02-20 | $0.087425 | $0.089597 | $0.084288 | $0.086717 | $3.69M | -1.54% |
| 2023-02-19 | $0.0867 | $0.0920 | $0.08621 | $0.088077 | $5.92M | +1.80% |
| 2023-02-18 | $0.085376 | $0.086959 | $0.084408 | $0.086521 | $1.81M | +0.95% |
| 2023-02-17 | $0.083979 | $0.0879 | $0.083729 | $0.085703 | $4.35M | +0.75% |
| 2023-02-16 | $0.09148 | $0.09263 | $0.08332 | $0.085067 | $7.36M | -6.44% |
| 2023-02-15 | $0.0873 | $0.0928 | $0.086658 | $0.090921 | $7.36M | +3.96% |
| 2023-02-14 | $0.085965 | $0.090892 | $0.0842 | $0.08746 | $9.34M | +1.85% |
| 2023-02-13 | $0.086749 | $0.088885 | $0.078968 | $0.085871 | $7.39M | -1.03% |
| 2023-02-12 | $0.088027 | $0.09872 | $0.085958 | $0.086765 | $9.73M | -2.64% |
| 2023-02-11 | $0.0761 | $0.090546 | $0.0761 | $0.089116 | $17.78M | +17.30% |
| 2023-02-10 | $0.071567 | $0.078427 | $0.0712 | $0.07597 | $6.94M | +6.12% |
| 2023-02-09 | $0.075179 | $0.07631 | $0.067635 | $0.071589 | $3.59M | -4.51% |
| 2023-02-08 | $0.074912 | $0.079341 | $0.07235 | $0.07497 | $3.51M | +0.16% |
| 2023-02-07 | $0.0675 | $0.0789 | $0.067496 | $0.074848 | $7.25M | +10.82% |
| 2023-02-06 | $0.069985 | $0.07145 | $0.06695 | $0.067538 | $1.23M | -3.65% |
| 2023-02-05 | $0.07312 | $0.07455 | $0.068008 | $0.070097 | $2.76M | -4.31% |
| 2023-02-04 | $0.072418 | $0.077784 | $0.070246 | $0.073256 | $713.99K | +0.09% |
| 2023-02-03 | $0.069384 | $0.0777 | $0.0693 | $0.073193 | $3.65M | +9.21% |
| 2023-02-02 | $0.069681 | $0.070794 | $0.066453 | $0.06702 | $503.84K | -3.54% |
| 2023-02-01 | $0.0640 | $0.070465 | $0.063188 | $0.069482 | $2.71M | +8.19% |
| 2023-01-31 | $0.066044 | $0.066688 | $0.062371 | $0.064223 | $2.08M | -1.36% |
| 2023-01-30 | $0.0657 | $0.066261 | $0.0628 | $0.065105 | $3.11M | -6.19% |
| 2023-01-29 | $0.066867 | $0.070664 | $0.066566 | $0.069404 | $495.13K | +3.84% |
| 2023-01-28 | $0.069598 | $0.070065 | $0.06637 | $0.066837 | $194.29K | -2.77% |
| 2023-01-27 | $0.0685 | $0.0711 | $0.067181 | $0.068738 | $2.57M | +1.17% |
| 2023-01-26 | $0.068384 | $0.0695 | $0.0650 | $0.067946 | $2.60M | +0.24% |
| 2023-01-25 | $0.0633 | $0.0707 | $0.062728 | $0.067783 | $3.99M | +7.40% |
| 2023-01-24 | $0.068316 | $0.0687 | $0.061738 | $0.063114 | $3.51M | -7.68% |
| 2023-01-23 | $0.0683 | $0.070351 | $0.067223 | $0.068363 | $2.95M | -0.12% |
| 2023-01-22 | $0.0704 | $0.0710 | $0.0672 | $0.068443 | $3.89M | -3.41% |
| 2023-01-21 | $0.0710 | $0.074594 | $0.0690 | $0.070856 | $4.19M | -0.76% |
| 2023-01-20 | $0.061577 | $0.0806 | $0.061494 | $0.071402 | $8.17M | +16.06% |
| 2023-01-19 | $0.057181 | $0.062279 | $0.056938 | $0.061523 | $3.21M | +13.69% |
| 2023-01-18 | $0.054424 | $0.060189 | $0.053855 | $0.054112 | $604.44K | -0.56% |
| 2023-01-17 | $0.0535 | $0.0549 | $0.052495 | $0.054417 | $362.58K | +1.72% |
| 2023-01-16 | $0.052203 | $0.0545 | $0.0519 | $0.0535 | $1.64M | +2.60% |
| 2023-01-15 | $0.05289 | $0.053234 | $0.050154 | $0.052142 | $6.22M | -0.87% |
| 2023-01-14 | $0.050644 | $0.053711 | $0.0498 | $0.052602 | $9.40M | +2.82% |
| 2023-01-13 | $0.047541 | $0.053657 | $0.046982 | $0.051161 | $4.12M | +7.49% |
| 2023-01-12 | $0.04578 | $0.04823 | $0.04537 | $0.047596 | $3.05M | +3.45% |
| 2023-01-11 | $0.04361 | $0.0473 | $0.0434 | $0.046009 | $2.81M | +4.31% |
| 2023-01-10 | $0.0444 | $0.04533 | $0.04325 | $0.044108 | $2.35M | -0.44% |
| 2023-01-09 | $0.044565 | $0.045975 | $0.0431 | $0.044305 | $4.01M | +5.89% |
| 2023-01-08 | $0.039611 | $0.042265 | $0.039003 | $0.041842 | $743.11K | +4.16% |
| 2023-01-07 | $0.039175 | $0.0406 | $0.0389 | $0.040173 | $1.22M | +2.58% |
| 2023-01-06 | $0.03833 | $0.039201 | $0.036774 | $0.039162 | $1.48M | +3.02% |
| 2023-01-05 | $0.038186 | $0.038702 | $0.036834 | $0.038013 | $1.43M | -0.86% |
| 2023-01-04 | $0.0384 | $0.038953 | $0.0378 | $0.038344 | $1.30M | -0.00% |
| 2023-01-03 | $0.0385 | $0.039116 | $0.0379 | $0.038345 | $1.09M | -0.79% |
| 2023-01-02 | $0.038954 | $0.03958 | $0.0383 | $0.038653 | $1.30M | +0.22% |
| 2023-01-01 | $0.0372 | $0.0390 | $0.0372 | $0.038568 | $1.31M | +4.70% |
Frequently asked questions
What was the Hedera price on January 1, 2023?
HBAR opened 2023-01-01 at $0.0372 and closed that day at $0.038568.
What was the highest price of Hedera in 2023?
The highest was $0.09872 on 2023-02-12; the lowest was $0.036774 on 2023-01-06.
How much did Hedera change in 2023?
HBAR moved +132.98% in 2023, from $0.0372 to $0.086669.
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.