Hedera price history in 2024
In 2024 Hedera (HBAR) went from $0.08598 on 2024-01-01 to $0.269104 on 2024-12-31, a change of +212.98%. The highest price was $0.3922 on 2024-12-03 and the lowest $0.04162 on 2024-11-03. About $8.82B was traded across the year. The best day was 2024-04-23 (+73.19%) and the worst 2024-04-24 (-20.28%).
$0.08598Open · 2024-01-01
$0.269104Close · 2024-12-31
$0.3922High · 2024-12-03
$0.04162Low · 2024-11-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.08598 | $0.10139 | $0.067219 | $0.0694 | $408.29M | -19.28% |
| February | $0.069219 | $0.1222 | $0.06741 | $0.114285 | $299.44M | +65.11% |
| March | $0.11408 | $0.14039 | $0.09443 | $0.115648 | $291.61M | +1.37% |
| April | $0.11568 | $0.1816 | $0.0670 | $0.093733 | $665.36M | -18.97% |
| May | $0.09374 | $0.123473 | $0.0900 | $0.099954 | $436.75M | +6.63% |
| June | $0.099872 | $0.10556 | $0.0724 | $0.076033 | $204.09M | -23.87% |
| July | $0.07562 | $0.079281 | $0.05857 | $0.062952 | $202.03M | -16.75% |
| August | $0.06295 | $0.06389 | $0.04546 | $0.049462 | $209.56M | -21.43% |
| September | $0.05001 | $0.063812 | $0.04573 | $0.057451 | $108.33M | +14.88% |
| October | $0.055317 | $0.05855 | $0.045172 | $0.045914 | $156.84M | -17.00% |
| November | $0.045609 | $0.18679 | $0.04162 | $0.170061 | $1.65B | +272.87% |
| December | $0.16992 | $0.3922 | $0.16419 | $0.269104 | $4.18B | +58.37% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.27862 | $0.28256 | $0.26676 | $0.269104 | $35.48M | -3.31% |
| 2024-12-30 | $0.27878 | $0.29069 | $0.26595 | $0.278327 | $72.17M | -0.20% |
| 2024-12-29 | $0.2945 | $0.3046 | $0.27517 | $0.278871 | $30.65M | -4.26% |
| 2024-12-28 | $0.27672 | $0.30337 | $0.2721 | $0.291279 | $62.59M | +4.97% |
| 2024-12-27 | $0.28459 | $0.29696 | $0.27201 | $0.277479 | $63.59M | -1.55% |
| 2024-12-26 | $0.31288 | $0.3176 | $0.281836 | $0.281836 | $79.82M | -9.98% |
| 2024-12-25 | $0.32861 | $0.33525 | $0.30601 | $0.313075 | $59.42M | -4.76% |
| 2024-12-24 | $0.29178 | $0.33893 | $0.28154 | $0.328724 | $101.72M | +12.68% |
| 2024-12-23 | $0.26571 | $0.29273 | $0.25599 | $0.291723 | $69.86M | +10.04% |
| 2024-12-22 | $0.25394 | $0.27267 | $0.24383 | $0.265107 | $86.49M | +3.69% |
| 2024-12-21 | $0.27066 | $0.28289 | $0.24963 | $0.25567 | $90.21M | -5.56% |
| 2024-12-20 | $0.26766 | $0.2865 | $0.23392 | $0.270715 | $127.16M | +1.43% |
| 2024-12-19 | $0.27301 | $0.30128 | $0.25301 | $0.266902 | $202.35M | -2.16% |
| 2024-12-18 | $0.28468 | $0.31137 | $0.2702 | $0.272797 | $112.64M | -4.10% |
| 2024-12-17 | $0.28232 | $0.29899 | $0.27537 | $0.284464 | $71.24M | +1.35% |
| 2024-12-16 | $0.29552 | $0.29866 | $0.27439 | $0.280679 | $85.17M | -5.11% |
| 2024-12-15 | $0.29401 | $0.29782 | $0.28271 | $0.295788 | $43.88M | +0.64% |
| 2024-12-14 | $0.31395 | $0.31525 | $0.28818 | $0.293901 | $62.41M | -6.47% |
| 2024-12-13 | $0.29156 | $0.3310 | $0.28877 | $0.314236 | $90.42M | +7.82% |
| 2024-12-12 | $0.29896 | $0.31442 | $0.28543 | $0.291434 | $102.27M | -2.18% |
| 2024-12-11 | $0.28971 | $0.31057 | $0.27111 | $0.297919 | $141.02M | +2.80% |
| 2024-12-10 | $0.28021 | $0.30342 | $0.25251 | $0.289818 | $171.28M | +3.34% |
| 2024-12-09 | $0.33304 | $0.33527 | $0.2350 | $0.280445 | $85.95M | -15.81% |
| 2024-12-08 | $0.33165 | $0.34182 | $0.32414 | $0.333114 | $99.58M | +0.48% |
| 2024-12-07 | $0.36713 | $0.37322 | $0.31961 | $0.331525 | $241.67M | -9.75% |
| 2024-12-06 | $0.29154 | $0.37797 | $0.27525 | $0.367331 | $213.68M | +26.49% |
| 2024-12-05 | $0.28774 | $0.31116 | $0.27526 | $0.290396 | $293.25M | +0.94% |
| 2024-12-04 | $0.31435 | $0.33684 | $0.27727 | $0.287697 | $260.35M | -8.46% |
| 2024-12-03 | $0.31115 | $0.3922 | $0.3020 | $0.314282 | $360.90M | +0.91% |
| 2024-12-02 | $0.20865 | $0.32374 | $0.20751 | $0.311462 | $421.24M | +49.26% |
| 2024-12-01 | $0.16992 | $0.2210 | $0.16419 | $0.208668 | $242.96M | +22.70% |
| 2024-11-30 | $0.17793 | $0.1860 | $0.16367 | $0.170061 | $118.10M | -4.42% |
| 2024-11-29 | $0.14478 | $0.18679 | $0.14347 | $0.177934 | $171.97M | +22.91% |
| 2024-11-28 | $0.14172 | $0.15008 | $0.13667 | $0.144765 | $28.54M | +2.05% |
| 2024-11-27 | $0.13926 | $0.14734 | $0.13253 | $0.141857 | $28.70M | +1.90% |
| 2024-11-26 | $0.1348 | $0.14047 | $0.12593 | $0.139208 | $27.98M | +3.63% |
| 2024-11-25 | $0.14678 | $0.14791 | $0.13129 | $0.134336 | $63.88M | -8.60% |
| 2024-11-24 | $0.15436 | $0.16823 | $0.13595 | $0.146974 | $78.86M | -4.73% |
| 2024-11-23 | $0.14682 | $0.16986 | $0.1446 | $0.154273 | $138.38M | +5.07% |
| 2024-11-22 | $0.12673 | $0.15567 | $0.12173 | $0.146833 | $106.45M | +15.93% |
| 2024-11-21 | $0.12176 | $0.13827 | $0.1183 | $0.126659 | $64.68M | +4.75% |
| 2024-11-20 | $0.13189 | $0.13475 | $0.11714 | $0.120911 | $92.49M | -8.99% |
| 2024-11-19 | $0.14426 | $0.15747 | $0.1278 | $0.132848 | $103.55M | -7.87% |
| 2024-11-18 | $0.09022 | $0.14957 | $0.0872 | $0.144195 | $200.96M | +59.83% |
| 2024-11-17 | $0.09017 | $0.09426 | $0.08291 | $0.090219 | $45.23M | +0.89% |
| 2024-11-16 | $0.07244 | $0.09637 | $0.07139 | $0.089423 | $116.55M | +23.49% |
| 2024-11-15 | $0.06385 | $0.07437 | $0.0628 | $0.072413 | $44.12M | +13.50% |
| 2024-11-14 | $0.0595 | $0.06796 | $0.05853 | $0.0638 | $30.37M | +6.59% |
| 2024-11-13 | $0.06464 | $0.06481 | $0.05644 | $0.059857 | $32.02M | -7.38% |
| 2024-11-12 | $0.05833 | $0.0765 | $0.05308 | $0.064626 | $37.27M | +10.82% |
| 2024-11-11 | $0.05489 | $0.0586 | $0.05358 | $0.058316 | $27.26M | +6.09% |
| 2024-11-10 | $0.05278 | $0.0576 | $0.05222 | $0.054968 | $35.93M | +4.15% |
| 2024-11-09 | $0.05215 | $0.05306 | $0.05013 | $0.052779 | $2.34M | +2.00% |
| 2024-11-08 | $0.04927 | $0.05295 | $0.04826 | $0.051744 | $11.06M | +5.13% |
| 2024-11-07 | $0.04897 | $0.0498 | $0.04781 | $0.049221 | $4.63M | +0.49% |
| 2024-11-06 | $0.04611 | $0.05009 | $0.0461 | $0.04898 | $19.54M | +6.23% |
| 2024-11-05 | $0.04254 | $0.04628 | $0.04249 | $0.046108 | $3.78M | +8.37% |
| 2024-11-04 | $0.04286 | $0.04356 | $0.04174 | $0.042548 | $4.13M | -0.70% |
| 2024-11-03 | $0.042452 | $0.04357 | $0.04162 | $0.042848 | $6.37M | -4.63% |
| 2024-11-02 | $0.04562 | $0.04606 | $0.04461 | $0.044928 | $823.77K | -0.84% |
| 2024-11-01 | $0.045609 | $0.04631 | $0.044627 | $0.045306 | $5.62M | -1.32% |
| 2024-10-31 | $0.04653 | $0.04704 | $0.045172 | $0.045914 | $6.24M | -5.58% |
| 2024-10-30 | $0.04973 | $0.04973 | $0.04812 | $0.048627 | $1.61M | -0.46% |
| 2024-10-29 | $0.049523 | $0.05061 | $0.04809 | $0.048853 | $5.06M | -0.81% |
| 2024-10-28 | $0.047937 | $0.050121 | $0.04714 | $0.049255 | $4.98M | +2.13% |
| 2024-10-27 | $0.04936 | $0.04962 | $0.047593 | $0.048228 | $3.61M | -1.16% |
| 2024-10-26 | $0.04719 | $0.0494 | $0.0471 | $0.048792 | $3.39M | +2.82% |
| 2024-10-25 | $0.050379 | $0.05058 | $0.04549 | $0.047455 | $8.39M | -6.42% |
| 2024-10-24 | $0.051485 | $0.052173 | $0.05004 | $0.05071 | $5.17M | -1.39% |
| 2024-10-23 | $0.0512 | $0.05208 | $0.04995 | $0.051424 | $6.55M | -0.80% |
| 2024-10-22 | $0.052084 | $0.053008 | $0.050719 | $0.051841 | $6.06M | -1.20% |
| 2024-10-21 | $0.05412 | $0.05459 | $0.051345 | $0.052469 | $8.49M | -6.22% |
| 2024-10-20 | $0.05343 | $0.05643 | $0.05192 | $0.05595 | $2.65M | +4.44% |
| 2024-10-19 | $0.053242 | $0.05406 | $0.05192 | $0.05357 | $5.64M | +2.47% |
| 2024-10-18 | $0.05112 | $0.05279 | $0.05064 | $0.052279 | $2.77M | +1.22% |
| 2024-10-17 | $0.05141 | $0.052508 | $0.0503 | $0.051647 | $5.67M | -3.40% |
| 2024-10-16 | $0.05612 | $0.05804 | $0.0534 | $0.053467 | $4.80M | -4.72% |
| 2024-10-15 | $0.0535 | $0.05855 | $0.05313 | $0.056115 | $10.15M | +2.78% |
| 2024-10-14 | $0.05315 | $0.05771 | $0.05266 | $0.054595 | $9.96M | +6.72% |
| 2024-10-13 | $0.05155 | $0.05155 | $0.04969 | $0.051158 | $420.84K | +1.20% |
| 2024-10-12 | $0.05165 | $0.051958 | $0.04969 | $0.050553 | $2.14M | -1.95% |
| 2024-10-11 | $0.0514 | $0.05201 | $0.05102 | $0.051559 | $3.20M | +1.09% |
| 2024-10-10 | $0.049835 | $0.05161 | $0.04909 | $0.051001 | $4.16M | +2.04% |
| 2024-10-09 | $0.051538 | $0.051593 | $0.04943 | $0.049982 | $4.06M | -3.53% |
| 2024-10-08 | $0.051819 | $0.0530 | $0.05063 | $0.05181 | $3.65M | -0.48% |
| 2024-10-07 | $0.05432 | $0.054668 | $0.051377 | $0.052062 | $4.35M | -4.09% |
| 2024-10-06 | $0.053831 | $0.055611 | $0.05312 | $0.054285 | $3.70M | +1.37% |
| 2024-10-05 | $0.05353 | $0.05406 | $0.05233 | $0.053549 | $2.78M | -0.95% |
| 2024-10-04 | $0.05329 | $0.055073 | $0.053222 | $0.054061 | $5.51M | +3.53% |
| 2024-10-03 | $0.05165 | $0.05247 | $0.05003 | $0.052216 | $3.81M | +1.87% |
| 2024-10-02 | $0.053135 | $0.05361 | $0.050028 | $0.051258 | $8.58M | -3.32% |
| 2024-10-01 | $0.055317 | $0.055585 | $0.05191 | $0.053021 | $9.28M | -7.71% |
| 2024-09-30 | $0.06144 | $0.06173 | $0.05705 | $0.057451 | $2.26M | -6.50% |
| 2024-09-29 | $0.06125 | $0.06254 | $0.05973 | $0.061444 | $1.14M | +1.01% |
| 2024-09-28 | $0.06112 | $0.06171 | $0.059725 | $0.060829 | $4.23M | -0.98% |
| 2024-09-27 | $0.06161 | $0.063812 | $0.06025 | $0.061431 | $5.53M | -0.33% |
| 2024-09-26 | $0.061143 | $0.06289 | $0.06054 | $0.061635 | $8.64M | +5.37% |
| 2024-09-25 | $0.05774 | $0.06043 | $0.05727 | $0.058495 | $5.46M | +0.55% |
| 2024-09-24 | $0.056191 | $0.06043 | $0.05603 | $0.058176 | $7.89M | +2.25% |
| 2024-09-23 | $0.056599 | $0.05812 | $0.05568 | $0.056897 | $6.42M | +5.85% |
| 2024-09-22 | $0.05608 | $0.05608 | $0.0524 | $0.053751 | $939.51K | -4.05% |
| 2024-09-21 | $0.05287 | $0.05611 | $0.05245 | $0.056018 | $1.58M | +6.02% |
| 2024-09-20 | $0.0517 | $0.0537 | $0.05089 | $0.052836 | $1.57M | +1.95% |
| 2024-09-19 | $0.05198 | $0.05371 | $0.05089 | $0.051825 | $6.98M | +0.46% |
| 2024-09-18 | $0.048456 | $0.053402 | $0.04841 | $0.051588 | $6.12M | +5.19% |
| 2024-09-17 | $0.050555 | $0.05083 | $0.04846 | $0.049041 | $2.64M | -2.20% |
| 2024-09-16 | $0.04969 | $0.050735 | $0.0489 | $0.050144 | $2.55M | +0.62% |
| 2024-09-15 | $0.05163 | $0.05173 | $0.04916 | $0.049837 | $2.99M | -3.57% |
| 2024-09-14 | $0.05204 | $0.052094 | $0.05122 | $0.051685 | $1.73M | -0.91% |
| 2024-09-13 | $0.052536 | $0.0529 | $0.051568 | $0.05216 | $2.85M | +3.29% |
| 2024-09-12 | $0.05005 | $0.05098 | $0.04978 | $0.050497 | $816.00K | +1.12% |
| 2024-09-11 | $0.04973 | $0.050968 | $0.049481 | $0.049936 | $3.18M | -0.52% |
| 2024-09-10 | $0.050411 | $0.05121 | $0.04869 | $0.050197 | $2.92M | -0.95% |
| 2024-09-09 | $0.050703 | $0.051614 | $0.05003 | $0.050679 | $3.25M | +0.95% |
| 2024-09-08 | $0.04868 | $0.05098 | $0.04845 | $0.050204 | $2.48M | +3.20% |
| 2024-09-07 | $0.048759 | $0.0500 | $0.047794 | $0.048647 | $2.01M | +3.21% |
| 2024-09-06 | $0.04809 | $0.04891 | $0.04573 | $0.047134 | $2.68M | -1.52% |
| 2024-09-05 | $0.0481 | $0.04892 | $0.047033 | $0.047861 | $4.35M | -1.75% |
| 2024-09-04 | $0.0490 | $0.05071 | $0.04734 | $0.048714 | $5.83M | -1.72% |
| 2024-09-03 | $0.0490 | $0.050062 | $0.047204 | $0.049565 | $4.91M | -2.45% |
| 2024-09-02 | $0.04795 | $0.05105 | $0.04791 | $0.050808 | $2.36M | +6.00% |
| 2024-09-01 | $0.05001 | $0.05011 | $0.04755 | $0.047932 | $2.04M | -3.09% |
| 2024-08-31 | $0.05043 | $0.05043 | $0.04802 | $0.049462 | $2.64M | -2.78% |
| 2024-08-30 | $0.0511 | $0.051712 | $0.049631 | $0.050875 | $4.93M | +0.84% |
| 2024-08-29 | $0.05265 | $0.052789 | $0.049586 | $0.050451 | $5.80M | -2.91% |
| 2024-08-28 | $0.0523 | $0.0536 | $0.05031 | $0.051961 | $9.38M | -0.56% |
| 2024-08-27 | $0.054473 | $0.055109 | $0.05101 | $0.052254 | $8.43M | -5.26% |
| 2024-08-26 | $0.056964 | $0.057538 | $0.054205 | $0.055155 | $6.68M | -6.46% |
| 2024-08-25 | $0.06044 | $0.06056 | $0.05758 | $0.058967 | $2.95M | -1.11% |
| 2024-08-24 | $0.06021 | $0.06206 | $0.057552 | $0.059629 | $6.56M | -0.41% |
| 2024-08-23 | $0.05838 | $0.06087 | $0.05782 | $0.059876 | $7.72M | +8.34% |
| 2024-08-22 | $0.05475 | $0.05572 | $0.05407 | $0.055266 | $1.89M | +0.97% |
| 2024-08-21 | $0.053503 | $0.05572 | $0.053297 | $0.054735 | $7.14M | +2.17% |
| 2024-08-20 | $0.053464 | $0.05417 | $0.052323 | $0.053573 | $5.17M | -0.55% |
| 2024-08-19 | $0.052622 | $0.0555 | $0.05235 | $0.053868 | $5.94M | +1.88% |
| 2024-08-18 | $0.054325 | $0.05442 | $0.052329 | $0.052874 | $4.65M | +0.55% |
| 2024-08-17 | $0.05188 | $0.05273 | $0.05118 | $0.052585 | $872.88K | +1.11% |
| 2024-08-16 | $0.0519 | $0.0526 | $0.0508 | $0.052006 | $5.47M | +1.11% |
| 2024-08-15 | $0.05363 | $0.053754 | $0.05063 | $0.051437 | $8.46M | -4.11% |
| 2024-08-14 | $0.05426 | $0.054517 | $0.05253 | $0.05364 | $6.46M | -1.17% |
| 2024-08-13 | $0.0530 | $0.05521 | $0.052909 | $0.054273 | $5.79M | +1.71% |
| 2024-08-12 | $0.054748 | $0.05496 | $0.05173 | $0.053362 | $6.63M | +1.40% |
| 2024-08-11 | $0.05593 | $0.05732 | $0.05255 | $0.052626 | $1.43M | -4.45% |
| 2024-08-10 | $0.055778 | $0.057342 | $0.054324 | $0.05508 | $4.38M | -1.65% |
| 2024-08-09 | $0.0558 | $0.05705 | $0.05496 | $0.056006 | $6.91M | -5.16% |
| 2024-08-08 | $0.05145 | $0.05925 | $0.05073 | $0.059052 | $4.09M | +14.86% |
| 2024-08-07 | $0.05507 | $0.05712 | $0.05086 | $0.051411 | $5.18M | -6.04% |
| 2024-08-06 | $0.05563 | $0.05711 | $0.0538 | $0.054717 | $11.95M | +4.92% |
| 2024-08-05 | $0.05533 | $0.05591 | $0.04546 | $0.052153 | $33.94M | -5.69% |
| 2024-08-04 | $0.05825 | $0.05885 | $0.05355 | $0.055299 | $7.06M | -5.04% |
| 2024-08-03 | $0.05953 | $0.05985 | $0.05614 | $0.058231 | $5.01M | -0.75% |
| 2024-08-02 | $0.06051 | $0.060678 | $0.057802 | $0.058671 | $10.11M | -7.37% |
| 2024-08-01 | $0.06295 | $0.06389 | $0.05897 | $0.063336 | $5.94M | +0.61% |
| 2024-07-31 | $0.06594 | $0.0670 | $0.0623 | $0.062952 | $3.37M | -4.46% |
| 2024-07-30 | $0.06686 | $0.067027 | $0.06474 | $0.065892 | $5.53M | -1.58% |
| 2024-07-29 | $0.067544 | $0.06822 | $0.0660 | $0.06695 | $6.01M | -0.87% |
| 2024-07-28 | $0.06769 | $0.06942 | $0.06675 | $0.06754 | $4.99M | -0.99% |
| 2024-07-27 | $0.068887 | $0.069446 | $0.06742 | $0.068212 | $6.87M | -0.63% |
| 2024-07-26 | $0.067455 | $0.07023 | $0.067437 | $0.068647 | $6.85M | +2.85% |
| 2024-07-25 | $0.06549 | $0.06806 | $0.06383 | $0.066746 | $9.89M | +1.29% |
| 2024-07-24 | $0.06874 | $0.069146 | $0.06382 | $0.065894 | $7.19M | -3.84% |
| 2024-07-23 | $0.069425 | $0.070318 | $0.06691 | $0.068527 | $6.44M | -2.06% |
| 2024-07-22 | $0.071934 | $0.0724 | $0.068648 | $0.069964 | $6.60M | -6.31% |
| 2024-07-21 | $0.07462 | $0.07587 | $0.07023 | $0.074678 | $2.54M | +1.38% |
| 2024-07-20 | $0.07458 | $0.07587 | $0.072203 | $0.073661 | $5.29M | -1.26% |
| 2024-07-19 | $0.074266 | $0.0761 | $0.073144 | $0.074604 | $7.31M | +1.29% |
| 2024-07-18 | $0.07242 | $0.07625 | $0.07097 | $0.073651 | $7.57M | -2.16% |
| 2024-07-17 | $0.07656 | $0.07902 | $0.0752 | $0.075279 | $2.91M | -1.81% |
| 2024-07-16 | $0.07781 | $0.079026 | $0.075838 | $0.076663 | $8.56M | -1.68% |
| 2024-07-15 | $0.074046 | $0.079281 | $0.073896 | $0.07797 | $10.06M | +6.42% |
| 2024-07-14 | $0.070526 | $0.075071 | $0.07018 | $0.073265 | $6.23M | +3.40% |
| 2024-07-13 | $0.068583 | $0.073212 | $0.0683 | $0.070857 | $6.54M | +4.21% |
| 2024-07-12 | $0.06726 | $0.06875 | $0.066456 | $0.067994 | $4.74M | +2.20% |
| 2024-07-11 | $0.06643 | $0.067556 | $0.064745 | $0.066529 | $5.54M | +0.16% |
| 2024-07-10 | $0.066784 | $0.06873 | $0.0655 | $0.06642 | $6.33M | -1.25% |
| 2024-07-09 | $0.067299 | $0.069317 | $0.0660 | $0.067263 | $6.32M | +0.61% |
| 2024-07-08 | $0.065422 | $0.069104 | $0.06481 | $0.066856 | $8.95M | +2.66% |
| 2024-07-07 | $0.06634 | $0.06843 | $0.06237 | $0.065122 | $7.44M | -6.95% |
| 2024-07-06 | $0.06715 | $0.07101 | $0.06623 | $0.069983 | $2.60M | +3.81% |
| 2024-07-05 | $0.06637 | $0.06895 | $0.05889 | $0.067414 | $13.85M | +1.30% |
| 2024-07-04 | $0.06936 | $0.069523 | $0.05857 | $0.06655 | $13.39M | -7.81% |
| 2024-07-03 | $0.07816 | $0.07838 | $0.07157 | $0.072192 | $2.98M | -7.64% |
| 2024-07-02 | $0.07653 | $0.07922 | $0.07605 | $0.078162 | $2.25M | +1.06% |
| 2024-07-01 | $0.07562 | $0.079068 | $0.075581 | $0.077344 | $6.90M | +1.72% |
| 2024-06-30 | $0.07639 | $0.078584 | $0.07488 | $0.076033 | $6.80M | -0.41% |
| 2024-06-29 | $0.07713 | $0.077587 | $0.07527 | $0.076344 | $4.16M | -0.94% |
| 2024-06-28 | $0.07874 | $0.078896 | $0.07657 | $0.077068 | $5.23M | -2.13% |
| 2024-06-27 | $0.0785 | $0.079993 | $0.077701 | $0.078746 | $5.77M | +1.41% |
| 2024-06-26 | $0.076437 | $0.08021 | $0.07489 | $0.077648 | $6.28M | +0.26% |
| 2024-06-25 | $0.08004 | $0.08017 | $0.07633 | $0.07745 | $5.98M | -0.10% |
| 2024-06-24 | $0.0764 | $0.07789 | $0.07319 | $0.077527 | $5.06M | +3.03% |
| 2024-06-23 | $0.07749 | $0.07814 | $0.072455 | $0.075247 | $8.18M | -3.06% |
| 2024-06-22 | $0.078364 | $0.079519 | $0.077145 | $0.07762 | $4.04M | -1.18% |
| 2024-06-21 | $0.07986 | $0.07999 | $0.07747 | $0.07855 | $6.66M | -1.92% |
| 2024-06-20 | $0.08151 | $0.08223 | $0.07892 | $0.080085 | $8.83M | -1.28% |
| 2024-06-19 | $0.07967 | $0.0850 | $0.079583 | $0.08112 | $9.38M | +3.12% |
| 2024-06-18 | $0.08009 | $0.08054 | $0.0724 | $0.078662 | $16.62M | -1.96% |
| 2024-06-17 | $0.08642 | $0.08677 | $0.07865 | $0.080236 | $4.27M | -7.06% |
| 2024-06-16 | $0.08491 | $0.08691 | $0.08393 | $0.086334 | $1.76M | +0.95% |
| 2024-06-15 | $0.085841 | $0.086142 | $0.083908 | $0.085525 | $5.07M | -0.63% |
| 2024-06-14 | $0.088741 | $0.088906 | $0.08461 | $0.086067 | $11.10M | -2.78% |
| 2024-06-13 | $0.087845 | $0.09055 | $0.08724 | $0.088529 | $8.96M | -3.50% |
| 2024-06-12 | $0.08727 | $0.09411 | $0.08577 | $0.091744 | $4.98M | +5.09% |
| 2024-06-11 | $0.08923 | $0.09001 | $0.08412 | $0.087303 | $7.42M | -2.03% |
| 2024-06-10 | $0.09147 | $0.09168 | $0.08852 | $0.089116 | $3.84M | -2.29% |
| 2024-06-09 | $0.09005 | $0.09165 | $0.088509 | $0.091209 | $8.71M | +1.20% |
| 2024-06-08 | $0.09031 | $0.09136 | $0.08897 | $0.090126 | $9.44M | -4.23% |
| 2024-06-07 | $0.10142 | $0.10201 | $0.08424 | $0.094109 | $7.41M | -6.85% |
| 2024-06-06 | $0.103083 | $0.103165 | $0.099561 | $0.101032 | $7.67M | -2.54% |
| 2024-06-05 | $0.10329 | $0.10556 | $0.10267 | $0.103662 | $7.62M | +0.74% |
| 2024-06-04 | $0.101919 | $0.104468 | $0.10149 | $0.102905 | $6.69M | +1.31% |
| 2024-06-03 | $0.0993 | $0.1037 | $0.0986 | $0.101577 | $8.67M | +2.33% |
| 2024-06-02 | $0.09994 | $0.10064 | $0.09759 | $0.099263 | $3.55M | -0.56% |
| 2024-06-01 | $0.099872 | $0.10064 | $0.098172 | $0.099822 | $3.92M | -0.13% |
| 2024-05-31 | $0.1006 | $0.10181 | $0.09808 | $0.099954 | $5.76M | +0.03% |
| 2024-05-30 | $0.10314 | $0.1051 | $0.09977 | $0.09992 | $8.62M | -2.63% |
| 2024-05-29 | $0.1045 | $0.1073 | $0.102616 | $0.102616 | $9.95M | -1.79% |
| 2024-05-28 | $0.10455 | $0.107464 | $0.10275 | $0.104487 | $11.03M | -0.98% |
| 2024-05-27 | $0.1088 | $0.10968 | $0.103558 | $0.10552 | $10.01M | -2.18% |
| 2024-05-26 | $0.1070 | $0.108942 | $0.105704 | $0.10787 | $5.37M | +0.15% |
| 2024-05-25 | $0.10878 | $0.108994 | $0.10626 | $0.107705 | $5.16M | -0.62% |
| 2024-05-24 | $0.1088 | $0.1100 | $0.1050 | $0.108376 | $6.51M | -0.27% |
| 2024-05-23 | $0.11324 | $0.11533 | $0.10469 | $0.108669 | $16.25M | -2.66% |
| 2024-05-22 | $0.11516 | $0.11547 | $0.10945 | $0.111639 | $11.23M | -3.00% |
| 2024-05-21 | $0.1175 | $0.1188 | $0.11358 | $0.115088 | $11.60M | -0.59% |
| 2024-05-20 | $0.11234 | $0.118806 | $0.11219 | $0.115768 | $15.66M | +3.63% |
| 2024-05-19 | $0.112701 | $0.11315 | $0.109059 | $0.111715 | $8.03M | -1.66% |
| 2024-05-18 | $0.114532 | $0.11674 | $0.110387 | $0.113598 | $11.17M | -0.95% |
| 2024-05-17 | $0.11232 | $0.12005 | $0.11173 | $0.11469 | $15.99M | +2.12% |
| 2024-05-16 | $0.11087 | $0.11262 | $0.10769 | $0.112306 | $5.72M | +1.58% |
| 2024-05-15 | $0.10929 | $0.11289 | $0.10768 | $0.11056 | $14.76M | +5.00% |
| 2024-05-14 | $0.10751 | $0.11031 | $0.1049 | $0.105299 | $8.97M | -1.77% |
| 2024-05-13 | $0.10898 | $0.11089 | $0.1049 | $0.107195 | $16.87M | -1.48% |
| 2024-05-12 | $0.11145 | $0.11195 | $0.102422 | $0.108809 | $11.16M | +1.96% |
| 2024-05-11 | $0.10573 | $0.10881 | $0.10519 | $0.106712 | $4.69M | -0.10% |
| 2024-05-10 | $0.11053 | $0.1125 | $0.10495 | $0.106818 | $12.76M | -3.44% |
| 2024-05-09 | $0.10589 | $0.11167 | $0.10584 | $0.110621 | $7.84M | +4.47% |
| 2024-05-08 | $0.10785 | $0.11031 | $0.10513 | $0.105884 | $7.08M | -2.01% |
| 2024-05-07 | $0.11383 | $0.1163 | $0.10777 | $0.108058 | $13.88M | -4.50% |
| 2024-05-06 | $0.11034 | $0.123473 | $0.1102 | $0.11315 | $37.64M | +2.58% |
| 2024-05-05 | $0.10907 | $0.11129 | $0.10576 | $0.110306 | $7.86M | +0.61% |
| 2024-05-04 | $0.1112 | $0.1127 | $0.10775 | $0.109634 | $16.67M | -0.76% |
| 2024-05-03 | $0.10033 | $0.11583 | $0.09895 | $0.110475 | $45.24M | +10.12% |
| 2024-05-02 | $0.09952 | $0.10193 | $0.09523 | $0.10032 | $14.34M | +0.95% |
| 2024-05-01 | $0.09374 | $0.10928 | $0.0900 | $0.099372 | $58.93M | +6.02% |
| 2024-04-30 | $0.10319 | $0.1040 | $0.09081 | $0.093733 | $63.46M | -9.14% |
| 2024-04-29 | $0.10347 | $0.10574 | $0.10044 | $0.10316 | $45.45M | -0.61% |
| 2024-04-28 | $0.106408 | $0.10773 | $0.100814 | $0.103789 | $15.62M | -2.53% |
| 2024-04-27 | $0.1106 | $0.1117 | $0.10433 | $0.106485 | $24.24M | -4.06% |
| 2024-04-26 | $0.11956 | $0.12384 | $0.1096 | $0.110986 | $20.06M | -7.13% |
| 2024-04-25 | $0.12476 | $0.12734 | $0.10942 | $0.119505 | $46.03M | -4.20% |
| 2024-04-24 | $0.15665 | $0.1816 | $0.11767 | $0.124741 | $167.23M | -20.28% |
| 2024-04-23 | $0.09038 | $0.15981 | $0.08737 | $0.156467 | $89.12M | +73.19% |
| 2024-04-22 | $0.08879 | $0.0934 | $0.08852 | $0.090343 | $3.83M | +0.99% |
| 2024-04-21 | $0.090318 | $0.09335 | $0.088104 | $0.089455 | $7.23M | +3.15% |
| 2024-04-20 | $0.08032 | $0.08703 | $0.0794 | $0.086723 | $2.76M | +8.00% |
| 2024-04-19 | $0.08218 | $0.08418 | $0.07626 | $0.080301 | $6.55M | -3.17% |
| 2024-04-18 | $0.0783 | $0.08314 | $0.07648 | $0.082927 | $10.20M | +6.16% |
| 2024-04-17 | $0.07986 | $0.08082 | $0.07563 | $0.078115 | $4.76M | -2.10% |
| 2024-04-16 | $0.0795 | $0.08116 | $0.07624 | $0.079791 | $4.85M | +0.41% |
| 2024-04-15 | $0.08354 | $0.08799 | $0.0773 | $0.079467 | $8.36M | -4.39% |
| 2024-04-14 | $0.07859 | $0.0837 | $0.0744 | $0.083116 | $24.72M | +5.70% |
| 2024-04-13 | $0.085022 | $0.08538 | $0.0670 | $0.078632 | $33.77M | -8.90% |
| 2024-04-12 | $0.0954 | $0.095674 | $0.076786 | $0.086314 | $23.06M | -13.52% |
| 2024-04-11 | $0.10234 | $0.10297 | $0.09813 | $0.099813 | $2.71M | -1.15% |
| 2024-04-10 | $0.10296 | $0.10443 | $0.0980 | $0.100974 | $8.61M | -1.05% |
| 2024-04-09 | $0.10564 | $0.10591 | $0.097974 | $0.102041 | $8.70M | -6.78% |
| 2024-04-08 | $0.1056 | $0.11065 | $0.10243 | $0.10946 | $3.33M | +1.56% |
| 2024-04-07 | $0.106606 | $0.11062 | $0.10244 | $0.10778 | $6.02M | +1.38% |
| 2024-04-06 | $0.105563 | $0.107396 | $0.104957 | $0.106315 | $2.96M | +1.18% |
| 2024-04-05 | $0.1045 | $0.10617 | $0.10005 | $0.105079 | $4.96M | +0.41% |
| 2024-04-04 | $0.1032 | $0.10737 | $0.1010 | $0.104647 | $7.41M | +2.11% |
| 2024-04-03 | $0.10363 | $0.10704 | $0.10041 | $0.102488 | $3.55M | -1.12% |
| 2024-04-02 | $0.10991 | $0.10993 | $0.10241 | $0.103647 | $10.16M | -5.78% |
| 2024-04-01 | $0.11568 | $0.11656 | $0.10686 | $0.110001 | $5.64M | -4.88% |
| 2024-03-31 | $0.11354 | $0.11982 | $0.11303 | $0.115648 | $4.21M | +0.52% |
| 2024-03-30 | $0.1160 | $0.11668 | $0.11283 | $0.115052 | $7.00M | -0.38% |
| 2024-03-29 | $0.1157 | $0.1178 | $0.1127 | $0.115495 | $5.92M | -0.07% |
| 2024-03-28 | $0.1138 | $0.11793 | $0.1116 | $0.115572 | $7.40M | +0.69% |
| 2024-03-27 | $0.1198 | $0.1213 | $0.11203 | $0.114779 | $12.81M | -4.56% |
| 2024-03-26 | $0.11717 | $0.13101 | $0.11672 | $0.120263 | $9.80M | +2.70% |
| 2024-03-25 | $0.11003 | $0.11883 | $0.10955 | $0.117102 | $5.19M | +6.58% |
| 2024-03-24 | $0.10645 | $0.1104 | $0.10552 | $0.109876 | $2.57M | +2.41% |
| 2024-03-23 | $0.1067 | $0.1098 | $0.1051 | $0.107291 | $6.07M | -0.57% |
| 2024-03-22 | $0.106141 | $0.1100 | $0.104103 | $0.10791 | $7.07M | -1.82% |
| 2024-03-21 | $0.11138 | $0.11303 | $0.10768 | $0.10991 | $5.06M | -1.25% |
| 2024-03-20 | $0.103756 | $0.11299 | $0.10002 | $0.111296 | $13.38M | +8.61% |
| 2024-03-19 | $0.1115 | $0.1130 | $0.09888 | $0.102476 | $14.42M | -8.32% |
| 2024-03-18 | $0.11643 | $0.11643 | $0.10847 | $0.111775 | $4.53M | -3.95% |
| 2024-03-17 | $0.11089 | $0.11989 | $0.10675 | $0.116377 | $4.00M | +4.94% |
| 2024-03-16 | $0.12043 | $0.12466 | $0.10843 | $0.110898 | $4.57M | -6.70% |
| 2024-03-15 | $0.116741 | $0.1247 | $0.11434 | $0.118861 | $14.25M | -6.45% |
| 2024-03-14 | $0.13259 | $0.13263 | $0.11989 | $0.127052 | $8.15M | -4.13% |
| 2024-03-13 | $0.13318 | $0.14028 | $0.12898 | $0.132525 | $9.34M | +0.54% |
| 2024-03-12 | $0.13168 | $0.14039 | $0.122158 | $0.131815 | $21.86M | -0.22% |
| 2024-03-11 | $0.1260 | $0.13348 | $0.1205 | $0.132112 | $15.23M | +4.13% |
| 2024-03-10 | $0.124548 | $0.1317 | $0.120175 | $0.126874 | $11.95M | -2.59% |
| 2024-03-09 | $0.13046 | $0.13176 | $0.1285 | $0.130247 | $3.29M | -0.25% |
| 2024-03-08 | $0.13343 | $0.1346 | $0.123905 | $0.130574 | $14.93M | -2.29% |
| 2024-03-07 | $0.12585 | $0.13936 | $0.12466 | $0.133633 | $10.66M | +6.18% |
| 2024-03-06 | $0.1114 | $0.12642 | $0.10824 | $0.125856 | $9.89M | +12.87% |
| 2024-03-05 | $0.11721 | $0.12803 | $0.09443 | $0.111506 | $22.17M | -4.84% |
| 2024-03-04 | $0.11295 | $0.11967 | $0.11157 | $0.117178 | $8.72M | +3.65% |
| 2024-03-03 | $0.11541 | $0.11541 | $0.10723 | $0.113049 | $5.85M | -2.04% |
| 2024-03-02 | $0.11671 | $0.12049 | $0.11236 | $0.115403 | $6.65M | +0.28% |
| 2024-03-01 | $0.11408 | $0.120443 | $0.112391 | $0.115085 | $14.67M | +0.70% |
| 2024-02-29 | $0.11331 | $0.1222 | $0.110005 | $0.114285 | $22.39M | +0.87% |
| 2024-02-28 | $0.10812 | $0.1186 | $0.10392 | $0.113304 | $13.71M | +4.77% |
| 2024-02-27 | $0.1116 | $0.1131 | $0.10705 | $0.108147 | $6.16M | -1.63% |
| 2024-02-26 | $0.10905 | $0.11379 | $0.1034 | $0.109935 | $15.15M | +1.38% |
| 2024-02-25 | $0.11008 | $0.11187 | $0.10584 | $0.108436 | $8.69M | -0.12% |
| 2024-02-24 | $0.10934 | $0.1116 | $0.1065 | $0.108563 | $10.06M | -0.57% |
| 2024-02-23 | $0.1162 | $0.11689 | $0.10728 | $0.109185 | $17.21M | -6.06% |
| 2024-02-22 | $0.1047 | $0.11977 | $0.1002 | $0.116232 | $15.28M | +11.10% |
| 2024-02-21 | $0.10733 | $0.11211 | $0.09966 | $0.104617 | $14.21M | -2.53% |
| 2024-02-20 | $0.11195 | $0.11356 | $0.10111 | $0.107337 | $21.32M | -4.16% |
| 2024-02-19 | $0.08973 | $0.11775 | $0.08952 | $0.111995 | $30.68M | +24.58% |
| 2024-02-18 | $0.08353 | $0.09211 | $0.08331 | $0.089901 | $6.92M | +7.73% |
| 2024-02-17 | $0.08555 | $0.08589 | $0.08151 | $0.083449 | $2.66M | -2.48% |
| 2024-02-16 | $0.08285 | $0.08595 | $0.08237 | $0.085573 | $4.04M | +2.61% |
| 2024-02-15 | $0.082696 | $0.085849 | $0.08152 | $0.0834 | $8.62M | +0.98% |
| 2024-02-14 | $0.0814 | $0.08445 | $0.0804 | $0.082588 | $8.29M | +1.16% |
| 2024-02-13 | $0.07951 | $0.084455 | $0.07873 | $0.081645 | $8.97M | +2.60% |
| 2024-02-12 | $0.07851 | $0.08212 | $0.078055 | $0.079578 | $8.72M | +1.51% |
| 2024-02-11 | $0.07861 | $0.079001 | $0.076283 | $0.078397 | $4.65M | -0.39% |
| 2024-02-10 | $0.0795 | $0.0802 | $0.0775 | $0.078701 | $4.99M | -0.53% |
| 2024-02-09 | $0.07606 | $0.08021 | $0.07548 | $0.079122 | $8.65M | +2.53% |
| 2024-02-08 | $0.07673 | $0.079559 | $0.075458 | $0.07717 | $10.19M | +1.11% |
| 2024-02-07 | $0.074251 | $0.07849 | $0.07362 | $0.076322 | $12.32M | +2.10% |
| 2024-02-06 | $0.06957 | $0.0768 | $0.0693 | $0.074753 | $16.96M | +7.52% |
| 2024-02-05 | $0.0684 | $0.07084 | $0.06742 | $0.069525 | $1.82M | +0.95% |
| 2024-02-04 | $0.069293 | $0.07084 | $0.06741 | $0.068871 | $3.24M | -0.68% |
| 2024-02-03 | $0.06882 | $0.069934 | $0.06819 | $0.069342 | $2.87M | +0.46% |
| 2024-02-02 | $0.06998 | $0.07019 | $0.068388 | $0.069025 | $4.53M | -1.50% |
| 2024-02-01 | $0.069219 | $0.071363 | $0.068204 | $0.070074 | $6.12M | +0.97% |
| 2024-01-31 | $0.07225 | $0.0731 | $0.068329 | $0.0694 | $7.11M | -3.05% |
| 2024-01-30 | $0.07369 | $0.07482 | $0.06881 | $0.071583 | $5.90M | -3.29% |
| 2024-01-29 | $0.07293 | $0.07518 | $0.072729 | $0.074021 | $5.11M | +1.30% |
| 2024-01-28 | $0.07417 | $0.07437 | $0.07129 | $0.073069 | $4.67M | -1.59% |
| 2024-01-27 | $0.0743 | $0.07608 | $0.07373 | $0.074249 | $3.50M | -0.18% |
| 2024-01-26 | $0.07133 | $0.075393 | $0.0707 | $0.074386 | $4.50M | +4.42% |
| 2024-01-25 | $0.0723 | $0.07252 | $0.06981 | $0.07124 | $1.88M | -0.09% |
| 2024-01-24 | $0.0707 | $0.0727 | $0.0700 | $0.071308 | $4.97M | -0.30% |
| 2024-01-23 | $0.07131 | $0.072713 | $0.0675 | $0.071522 | $7.65M | +1.53% |
| 2024-01-22 | $0.073081 | $0.07356 | $0.067219 | $0.070441 | $8.36M | -6.70% |
| 2024-01-21 | $0.07637 | $0.07753 | $0.07543 | $0.0755 | $1.85M | -1.00% |
| 2024-01-20 | $0.07558 | $0.07753 | $0.07538 | $0.07626 | $4.86M | +0.88% |
| 2024-01-19 | $0.074789 | $0.076361 | $0.07221 | $0.075591 | $8.80M | +0.76% |
| 2024-01-18 | $0.078344 | $0.078352 | $0.072702 | $0.075019 | $9.31M | -4.60% |
| 2024-01-17 | $0.07948 | $0.07988 | $0.077472 | $0.078636 | $7.11M | -1.59% |
| 2024-01-16 | $0.079939 | $0.081673 | $0.07871 | $0.079909 | $11.63M | +0.83% |
| 2024-01-15 | $0.07757 | $0.08037 | $0.0773 | $0.079249 | $18.65M | +2.30% |
| 2024-01-14 | $0.08013 | $0.080366 | $0.07684 | $0.07747 | $22.27M | -3.71% |
| 2024-01-13 | $0.079927 | $0.08173 | $0.079109 | $0.080458 | $21.77M | +0.63% |
| 2024-01-12 | $0.08224 | $0.0832 | $0.077224 | $0.079955 | $33.87M | -3.60% |
| 2024-01-11 | $0.084748 | $0.08547 | $0.0817 | $0.082938 | $31.28M | -1.61% |
| 2024-01-10 | $0.076668 | $0.08747 | $0.07584 | $0.084295 | $39.31M | +9.53% |
| 2024-01-09 | $0.077283 | $0.07843 | $0.074104 | $0.076964 | $28.51M | -5.52% |
| 2024-01-08 | $0.0753 | $0.08244 | $0.0696 | $0.081457 | $8.62M | +8.22% |
| 2024-01-07 | $0.07959 | $0.0810 | $0.07462 | $0.075267 | $3.84M | -4.67% |
| 2024-01-06 | $0.080463 | $0.080969 | $0.078321 | $0.078953 | $29.62M | -6.83% |
| 2024-01-05 | $0.08793 | $0.08845 | $0.08083 | $0.084745 | $5.80M | -3.66% |
| 2024-01-04 | $0.08836 | $0.08958 | $0.08511 | $0.087961 | $4.71M | -0.70% |
| 2024-01-03 | $0.089284 | $0.09118 | $0.08511 | $0.088584 | $47.96M | -8.68% |
| 2024-01-02 | $0.09154 | $0.10139 | $0.09101 | $0.097002 | $11.90M | +5.95% |
| 2024-01-01 | $0.08598 | $0.09259 | $0.08401 | $0.091554 | $2.95M | +5.64% |
Frequently asked questions
What was the Hedera price on January 1, 2024?
HBAR opened 2024-01-01 at $0.08598 and closed that day at $0.091554.
What was the highest price of Hedera in 2024?
The highest was $0.3922 on 2024-12-03; the lowest was $0.04162 on 2024-11-03.
How much did Hedera change in 2024?
HBAR moved +212.98% in 2024, from $0.08598 to $0.269104.
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.