Hedera price history in 2025
In 2025 Hedera (HBAR) went from $0.26913 on 2025-01-01 to $0.106335 on 2025-12-31, a change of -60.49%. The highest price was $0.40129 on 2025-01-17 and the lowest $0.08046 on 2025-10-10. About $20.36B was traded across the year. The best day was 2025-07-13 (+21.98%) and the worst 2025-10-10 (-21.60%).
$0.26913Open · 2025-01-01
$0.106335Close · 2025-12-31
$0.40129High · 2025-01-17
$0.08046Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.26913 | $0.40129 | $0.25601 | $0.303072 | $1.62B | +12.61% |
| February | $0.30666 | $0.31229 | $0.17564 | $0.213414 | $1.21B | -30.41% |
| March | $0.2134 | $0.2900 | $0.1563 | $0.163149 | $2.24B | -23.55% |
| April | $0.16315 | $0.20233 | $0.12491 | $0.182131 | $1.43B | +11.63% |
| May | $0.18214 | $0.22862 | $0.1610 | $0.167391 | $1.09B | -8.10% |
| June | $0.167308 | $0.18391 | $0.12604 | $0.147688 | $880.47M | -11.73% |
| July | $0.15005 | $0.30504 | $0.14288 | $0.251644 | $4.09B | +67.71% |
| August | $0.25099 | $0.27624 | $0.212001 | $0.217107 | $2.30B | -13.50% |
| September | $0.21894 | $0.25478 | $0.20504 | $0.214977 | $1.53B | -1.81% |
| October | $0.22255 | $0.23362 | $0.08046 | $0.200794 | $1.83B | -9.78% |
| November | $0.20074 | $0.20209 | $0.12252 | $0.141349 | $1.42B | -29.59% |
| December | $0.14135 | $0.150209 | $0.10296 | $0.106335 | $713.99M | -24.77% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.11169 | $0.11201 | $0.10581 | $0.106335 | $10.08M | -3.73% |
| 2025-12-30 | $0.11275 | $0.11343 | $0.10877 | $0.110452 | $27.06M | -2.09% |
| 2025-12-29 | $0.11547 | $0.11904 | $0.11262 | $0.112808 | $24.90M | -2.02% |
| 2025-12-28 | $0.11576 | $0.119018 | $0.11267 | $0.115139 | $22.54M | -0.33% |
| 2025-12-27 | $0.1118 | $0.11574 | $0.11128 | $0.115515 | $14.46M | +3.03% |
| 2025-12-26 | $0.10889 | $0.11724 | $0.10843 | $0.112113 | $17.54M | +1.81% |
| 2025-12-25 | $0.112157 | $0.11725 | $0.1084 | $0.110115 | $22.64M | -0.63% |
| 2025-12-24 | $0.10998 | $0.11305 | $0.108549 | $0.11081 | $16.99M | +0.54% |
| 2025-12-23 | $0.11408 | $0.11422 | $0.10898 | $0.110214 | $23.49M | -3.40% |
| 2025-12-22 | $0.1120 | $0.11687 | $0.11063 | $0.114094 | $10.16M | +0.13% |
| 2025-12-21 | $0.11035 | $0.115491 | $0.110192 | $0.113951 | $31.82M | +1.85% |
| 2025-12-20 | $0.11285 | $0.11471 | $0.10932 | $0.111877 | $26.72M | -0.43% |
| 2025-12-19 | $0.10492 | $0.1137 | $0.10296 | $0.112362 | $36.10M | +7.10% |
| 2025-12-18 | $0.10995 | $0.11428 | $0.10402 | $0.104913 | $14.23M | -5.20% |
| 2025-12-17 | $0.11459 | $0.11745 | $0.10842 | $0.110674 | $19.68M | -3.06% |
| 2025-12-16 | $0.11418 | $0.11692 | $0.11177 | $0.114162 | $10.17M | -0.35% |
| 2025-12-15 | $0.1182 | $0.12178 | $0.11132 | $0.114561 | $14.57M | -2.02% |
| 2025-12-14 | $0.12297 | $0.12445 | $0.116921 | $0.116921 | $12.86M | -4.12% |
| 2025-12-13 | $0.12392 | $0.12633 | $0.12122 | $0.121944 | $13.17M | -1.33% |
| 2025-12-12 | $0.12989 | $0.13159 | $0.12319 | $0.12359 | $21.51M | -4.86% |
| 2025-12-11 | $0.13474 | $0.13495 | $0.12844 | $0.129906 | $14.57M | -3.60% |
| 2025-12-10 | $0.13897 | $0.14199 | $0.13461 | $0.134763 | $14.85M | -1.99% |
| 2025-12-09 | $0.13455 | $0.14326 | $0.13238 | $0.137495 | $40.66M | +0.87% |
| 2025-12-08 | $0.13107 | $0.13733 | $0.13052 | $0.13631 | $28.74M | +2.64% |
| 2025-12-07 | $0.13397 | $0.1360 | $0.12774 | $0.132803 | $37.78M | -0.17% |
| 2025-12-06 | $0.132897 | $0.13596 | $0.127699 | $0.133027 | $21.88M | -0.35% |
| 2025-12-05 | $0.13936 | $0.14009 | $0.13264 | $0.133489 | $26.45M | -3.37% |
| 2025-12-04 | $0.14601 | $0.14657 | $0.13755 | $0.138152 | $36.15M | -5.39% |
| 2025-12-03 | $0.14465 | $0.15018 | $0.14247 | $0.14602 | $21.64M | +0.79% |
| 2025-12-02 | $0.14238 | $0.150209 | $0.1410 | $0.144877 | $63.74M | +8.74% |
| 2025-12-01 | $0.14135 | $0.14172 | $0.13002 | $0.133228 | $16.85M | -5.75% |
| 2025-11-30 | $0.14319 | $0.14647 | $0.14108 | $0.141349 | $7.72M | -1.96% |
| 2025-11-29 | $0.144734 | $0.146057 | $0.141426 | $0.144169 | $30.55M | -0.59% |
| 2025-11-28 | $0.14986 | $0.149916 | $0.1425 | $0.145031 | $41.96M | -2.47% |
| 2025-11-27 | $0.146449 | $0.150844 | $0.144916 | $0.148705 | $49.24M | +1.10% |
| 2025-11-26 | $0.143263 | $0.15055 | $0.14323 | $0.147082 | $56.24M | +2.09% |
| 2025-11-25 | $0.14202 | $0.14802 | $0.140513 | $0.144075 | $57.45M | -2.99% |
| 2025-11-24 | $0.14795 | $0.15215 | $0.1408 | $0.148521 | $27.31M | +0.40% |
| 2025-11-23 | $0.13173 | $0.15559 | $0.13138 | $0.147933 | $28.51M | +12.29% |
| 2025-11-22 | $0.1308 | $0.1334 | $0.12641 | $0.131743 | $10.79M | +1.50% |
| 2025-11-21 | $0.13652 | $0.13839 | $0.12252 | $0.129799 | $57.45M | -4.91% |
| 2025-11-20 | $0.14488 | $0.1480 | $0.1344 | $0.136507 | $19.81M | -5.02% |
| 2025-11-19 | $0.14988 | $0.15181 | $0.13812 | $0.143724 | $52.21M | -4.58% |
| 2025-11-18 | $0.14582 | $0.15246 | $0.14266 | $0.150621 | $22.27M | +2.32% |
| 2025-11-17 | $0.14671 | $0.1542 | $0.14196 | $0.147202 | $65.22M | -0.41% |
| 2025-11-16 | $0.148981 | $0.154274 | $0.145078 | $0.147809 | $64.87M | -4.53% |
| 2025-11-15 | $0.15297 | $0.15867 | $0.15284 | $0.154822 | $16.27M | +0.41% |
| 2025-11-14 | $0.16478 | $0.16536 | $0.15078 | $0.154188 | $95.68M | -6.46% |
| 2025-11-13 | $0.17401 | $0.18096 | $0.1615 | $0.164829 | $39.02M | -5.66% |
| 2025-11-12 | $0.17776 | $0.1863 | $0.17286 | $0.174711 | $84.64M | -1.71% |
| 2025-11-11 | $0.1939 | $0.19684 | $0.17719 | $0.177747 | $72.19M | -8.33% |
| 2025-11-10 | $0.17661 | $0.19874 | $0.17543 | $0.1939 | $43.06M | +9.80% |
| 2025-11-09 | $0.17566 | $0.17857 | $0.16844 | $0.176592 | $19.15M | +1.04% |
| 2025-11-08 | $0.17706 | $0.18017 | $0.17157 | $0.174768 | $45.80M | -0.12% |
| 2025-11-07 | $0.1632 | $0.18119 | $0.15953 | $0.174981 | $85.25M | +7.23% |
| 2025-11-06 | $0.17519 | $0.17543 | $0.16091 | $0.163188 | $26.08M | -6.85% |
| 2025-11-05 | $0.16858 | $0.17682 | $0.16034 | $0.175193 | $31.78M | +3.92% |
| 2025-11-04 | $0.17527 | $0.1792 | $0.15883 | $0.168581 | $64.49M | -3.14% |
| 2025-11-03 | $0.174919 | $0.183181 | $0.16955 | $0.174051 | $107.53M | -10.54% |
| 2025-11-02 | $0.19636 | $0.19803 | $0.19046 | $0.194549 | $19.04M | -0.20% |
| 2025-11-01 | $0.20074 | $0.20209 | $0.192263 | $0.194943 | $76.34M | -2.91% |
| 2025-10-31 | $0.195736 | $0.20482 | $0.190237 | $0.200794 | $122.08M | +2.31% |
| 2025-10-30 | $0.20106 | $0.21087 | $0.189343 | $0.196257 | $132.02M | -2.39% |
| 2025-10-29 | $0.19452 | $0.20674 | $0.19245 | $0.201068 | $55.95M | +2.57% |
| 2025-10-28 | $0.18483 | $0.21958 | $0.18392 | $0.196021 | $171.12M | +6.06% |
| 2025-10-27 | $0.17996 | $0.18488 | $0.17639 | $0.184815 | $18.39M | +2.71% |
| 2025-10-26 | $0.18003 | $0.183948 | $0.176394 | $0.179932 | $53.14M | +4.29% |
| 2025-10-25 | $0.1708 | $0.17392 | $0.16853 | $0.172536 | $7.35M | +0.61% |
| 2025-10-24 | $0.167593 | $0.17254 | $0.166787 | $0.171483 | $54.39M | +3.01% |
| 2025-10-23 | $0.163095 | $0.172468 | $0.16281 | $0.166478 | $70.91M | +1.18% |
| 2025-10-22 | $0.16918 | $0.17019 | $0.16156 | $0.164543 | $66.98M | -3.11% |
| 2025-10-21 | $0.18014 | $0.18075 | $0.16646 | $0.16982 | $58.63M | -4.53% |
| 2025-10-20 | $0.1705 | $0.18106 | $0.16744 | $0.177871 | $56.12M | +4.33% |
| 2025-10-19 | $0.16589 | $0.17357 | $0.16243 | $0.170494 | $14.65M | +2.76% |
| 2025-10-18 | $0.16256 | $0.16761 | $0.16228 | $0.165917 | $12.37M | +1.45% |
| 2025-10-17 | $0.17082 | $0.17374 | $0.15565 | $0.163544 | $78.46M | -4.25% |
| 2025-10-16 | $0.17894 | $0.18514 | $0.16869 | $0.1708 | $33.36M | -3.31% |
| 2025-10-15 | $0.1897 | $0.19143 | $0.176639 | $0.176639 | $67.71M | -7.14% |
| 2025-10-14 | $0.19428 | $0.19506 | $0.17589 | $0.190226 | $36.39M | -2.07% |
| 2025-10-13 | $0.18525 | $0.19555 | $0.1825 | $0.194251 | $34.47M | +4.03% |
| 2025-10-12 | $0.18078 | $0.191007 | $0.18078 | $0.186725 | $79.33M | +11.09% |
| 2025-10-11 | $0.16441 | $0.17705 | $0.16096 | $0.168079 | $35.58M | +2.25% |
| 2025-10-10 | $0.21296 | $0.21688 | $0.08046 | $0.164375 | $62.96M | -21.60% |
| 2025-10-09 | $0.211146 | $0.21688 | $0.204652 | $0.209672 | $91.81M | -4.56% |
| 2025-10-08 | $0.21817 | $0.22229 | $0.21528 | $0.219681 | $17.77M | +0.98% |
| 2025-10-07 | $0.21731 | $0.22163 | $0.21529 | $0.217545 | $91.25M | -5.47% |
| 2025-10-06 | $0.21635 | $0.23362 | $0.21514 | $0.230123 | $26.24M | +6.36% |
| 2025-10-05 | $0.21706 | $0.22671 | $0.21429 | $0.216356 | $18.05M | -1.24% |
| 2025-10-04 | $0.21551 | $0.22669 | $0.21501 | $0.219073 | $72.49M | -2.82% |
| 2025-10-03 | $0.22746 | $0.22987 | $0.22018 | $0.225428 | $19.96M | -0.49% |
| 2025-10-02 | $0.22579 | $0.230306 | $0.22021 | $0.226531 | $78.54M | +0.60% |
| 2025-10-01 | $0.22255 | $0.228477 | $0.221102 | $0.225186 | $90.40M | +4.75% |
| 2025-09-30 | $0.21677 | $0.21784 | $0.20899 | $0.214977 | $22.12M | +0.58% |
| 2025-09-29 | $0.217112 | $0.21915 | $0.210182 | $0.213732 | $74.75M | -1.36% |
| 2025-09-28 | $0.2114 | $0.220083 | $0.211336 | $0.216685 | $59.87M | +2.24% |
| 2025-09-27 | $0.213482 | $0.214391 | $0.2075 | $0.211935 | $25.05M | -0.96% |
| 2025-09-26 | $0.20754 | $0.21638 | $0.20504 | $0.213979 | $42.60M | +2.68% |
| 2025-09-25 | $0.22122 | $0.22194 | $0.20536 | $0.208398 | $68.50M | -4.32% |
| 2025-09-24 | $0.2241 | $0.22535 | $0.209126 | $0.217817 | $61.88M | -1.69% |
| 2025-09-23 | $0.22221 | $0.22528 | $0.21829 | $0.221564 | $54.58M | -0.42% |
| 2025-09-22 | $0.23398 | $0.23482 | $0.21061 | $0.2225 | $65.56M | -4.94% |
| 2025-09-21 | $0.24195 | $0.24298 | $0.23345 | $0.234053 | $9.94M | -1.89% |
| 2025-09-20 | $0.244866 | $0.24537 | $0.23567 | $0.23857 | $45.65M | -1.39% |
| 2025-09-19 | $0.23836 | $0.246934 | $0.235999 | $0.241921 | $60.80M | -1.74% |
| 2025-09-18 | $0.24303 | $0.25223 | $0.24166 | $0.246217 | $27.02M | +0.44% |
| 2025-09-17 | $0.234089 | $0.252167 | $0.232681 | $0.24513 | $100.08M | +3.93% |
| 2025-09-16 | $0.23689 | $0.239954 | $0.232885 | $0.235853 | $54.84M | -0.45% |
| 2025-09-15 | $0.231799 | $0.238551 | $0.23005 | $0.236918 | $68.01M | -1.60% |
| 2025-09-14 | $0.24816 | $0.24845 | $0.23699 | $0.240759 | $17.88M | -2.98% |
| 2025-09-13 | $0.24551 | $0.25478 | $0.24387 | $0.248148 | $21.90M | +0.33% |
| 2025-09-12 | $0.241055 | $0.254732 | $0.240582 | $0.247333 | $82.36M | +2.85% |
| 2025-09-11 | $0.23353 | $0.245664 | $0.233412 | $0.240472 | $85.12M | +2.83% |
| 2025-09-10 | $0.233512 | $0.241137 | $0.22989 | $0.233859 | $61.18M | +1.43% |
| 2025-09-09 | $0.22632 | $0.23496 | $0.22384 | $0.230567 | $53.93M | +2.01% |
| 2025-09-08 | $0.227142 | $0.2349 | $0.22379 | $0.22603 | $56.44M | +2.97% |
| 2025-09-07 | $0.21462 | $0.22186 | $0.21442 | $0.219511 | $12.89M | +0.84% |
| 2025-09-06 | $0.215545 | $0.221791 | $0.21373 | $0.217673 | $31.70M | +0.22% |
| 2025-09-05 | $0.21355 | $0.22411 | $0.21246 | $0.217205 | $43.49M | +0.78% |
| 2025-09-04 | $0.21929 | $0.22014 | $0.21093 | $0.215524 | $60.83M | -1.72% |
| 2025-09-03 | $0.22059 | $0.22354 | $0.21768 | $0.219298 | $17.31M | -0.82% |
| 2025-09-02 | $0.21468 | $0.221104 | $0.21144 | $0.221104 | $67.77M | +3.58% |
| 2025-09-01 | $0.21894 | $0.22369 | $0.210603 | $0.213454 | $80.65M | -1.68% |
| 2025-08-31 | $0.22567 | $0.22576 | $0.212001 | $0.217107 | $64.11M | -3.81% |
| 2025-08-30 | $0.22795 | $0.22942 | $0.22028 | $0.225698 | $44.81M | -0.61% |
| 2025-08-29 | $0.23921 | $0.24035 | $0.22352 | $0.227089 | $92.21M | -5.08% |
| 2025-08-28 | $0.23761 | $0.24202 | $0.2354 | $0.23923 | $29.04M | +0.56% |
| 2025-08-27 | $0.24174 | $0.24354 | $0.23716 | $0.23789 | $71.25M | -1.51% |
| 2025-08-26 | $0.23087 | $0.24502 | $0.22972 | $0.241527 | $71.84M | +3.57% |
| 2025-08-25 | $0.24817 | $0.25092 | $0.2268 | $0.233195 | $104.44M | -6.03% |
| 2025-08-24 | $0.25338 | $0.26079 | $0.24302 | $0.248162 | $38.68M | -0.96% |
| 2025-08-23 | $0.25691 | $0.25711 | $0.24686 | $0.250575 | $55.59M | -2.45% |
| 2025-08-22 | $0.23555 | $0.25896 | $0.22812 | $0.256878 | $54.73M | +9.06% |
| 2025-08-21 | $0.24169 | $0.24323 | $0.23239 | $0.235539 | $27.50M | -1.13% |
| 2025-08-20 | $0.23157 | $0.24288 | $0.22923 | $0.238239 | $85.72M | +2.09% |
| 2025-08-19 | $0.24498 | $0.24746 | $0.23052 | $0.233364 | $95.13M | -4.74% |
| 2025-08-18 | $0.25211 | $0.25291 | $0.2384 | $0.24498 | $49.45M | -1.47% |
| 2025-08-17 | $0.25236 | $0.26038 | $0.248626 | $0.248626 | $82.33M | -2.56% |
| 2025-08-16 | $0.24754 | $0.25534 | $0.24715 | $0.255159 | $64.12M | +2.61% |
| 2025-08-15 | $0.24861 | $0.25849 | $0.24049 | $0.248659 | $110.48M | +0.80% |
| 2025-08-14 | $0.26603 | $0.27624 | $0.2440 | $0.246685 | $140.93M | -7.28% |
| 2025-08-13 | $0.26099 | $0.26768 | $0.25597 | $0.26605 | $56.50M | +1.64% |
| 2025-08-12 | $0.24721 | $0.26419 | $0.2450 | $0.261754 | $118.07M | +6.15% |
| 2025-08-11 | $0.2593 | $0.26995 | $0.24342 | $0.246596 | $50.10M | -4.09% |
| 2025-08-10 | $0.26606 | $0.27188 | $0.25454 | $0.257099 | $60.56M | -2.34% |
| 2025-08-09 | $0.26194 | $0.26979 | $0.2606 | $0.263248 | $76.91M | +0.40% |
| 2025-08-08 | $0.25987 | $0.26814 | $0.25482 | $0.2622 | $94.33M | +1.48% |
| 2025-08-07 | $0.24462 | $0.26276 | $0.24159 | $0.258379 | $106.63M | +5.64% |
| 2025-08-06 | $0.23932 | $0.24987 | $0.2333 | $0.244578 | $46.65M | +1.06% |
| 2025-08-05 | $0.25084 | $0.25267 | $0.2355 | $0.242004 | $86.54M | -3.54% |
| 2025-08-04 | $0.24862 | $0.25617 | $0.24552 | $0.250874 | $63.38M | +0.71% |
| 2025-08-03 | $0.23015 | $0.25113 | $0.22692 | $0.249116 | $100.83M | +8.25% |
| 2025-08-02 | $0.24114 | $0.24491 | $0.2255 | $0.230125 | $65.31M | -4.58% |
| 2025-08-01 | $0.25099 | $0.25621 | $0.23691 | $0.241165 | $95.95M | -4.16% |
| 2025-07-31 | $0.25583 | $0.27888 | $0.24977 | $0.251644 | $159.64M | -2.85% |
| 2025-07-30 | $0.26373 | $0.26507 | $0.245784 | $0.259036 | $139.13M | -0.76% |
| 2025-07-29 | $0.27153 | $0.27945 | $0.25378 | $0.261012 | $96.36M | -3.88% |
| 2025-07-28 | $0.2917 | $0.29245 | $0.26674 | $0.271535 | $68.29M | -6.90% |
| 2025-07-27 | $0.27976 | $0.30504 | $0.27642 | $0.291664 | $119.27M | +3.19% |
| 2025-07-26 | $0.25866 | $0.29114 | $0.25594 | $0.282646 | $247.59M | +9.27% |
| 2025-07-25 | $0.23907 | $0.2645 | $0.23324 | $0.258659 | $119.55M | +7.13% |
| 2025-07-24 | $0.245164 | $0.25019 | $0.23101 | $0.241446 | $174.42M | -1.50% |
| 2025-07-23 | $0.27528 | $0.27532 | $0.23849 | $0.245133 | $177.27M | -10.95% |
| 2025-07-22 | $0.27116 | $0.27543 | $0.25934 | $0.275278 | $104.60M | +1.54% |
| 2025-07-21 | $0.27098 | $0.28831 | $0.26355 | $0.271099 | $223.21M | +0.08% |
| 2025-07-20 | $0.26654 | $0.28288 | $0.26399 | $0.270882 | $90.04M | +1.64% |
| 2025-07-19 | $0.25941 | $0.27249 | $0.25654 | $0.266518 | $86.28M | +1.66% |
| 2025-07-18 | $0.27655 | $0.2989 | $0.253236 | $0.262173 | $257.92M | -5.21% |
| 2025-07-17 | $0.23614 | $0.28502 | $0.22876 | $0.276575 | $181.67M | +17.12% |
| 2025-07-16 | $0.23306 | $0.24453 | $0.22872 | $0.236139 | $111.37M | +0.36% |
| 2025-07-15 | $0.23686 | $0.24168 | $0.223213 | $0.235285 | $203.43M | +0.25% |
| 2025-07-14 | $0.24134 | $0.25755 | $0.2335 | $0.234709 | $295.66M | -2.50% |
| 2025-07-13 | $0.19739 | $0.25185 | $0.19632 | $0.240727 | $426.19M | +21.98% |
| 2025-07-12 | $0.19372 | $0.20663 | $0.19006 | $0.197352 | $73.98M | +2.30% |
| 2025-07-11 | $0.18996 | $0.20926 | $0.18826 | $0.19292 | $253.88M | +1.59% |
| 2025-07-10 | $0.17093 | $0.19026 | $0.17021 | $0.189896 | $40.37M | +11.10% |
| 2025-07-09 | $0.16079 | $0.17355 | $0.15982 | $0.17093 | $31.81M | +6.31% |
| 2025-07-08 | $0.15843 | $0.16219 | $0.15512 | $0.160791 | $18.10M | +0.72% |
| 2025-07-07 | $0.160577 | $0.162133 | $0.15513 | $0.15964 | $68.75M | -0.26% |
| 2025-07-06 | $0.15751 | $0.16157 | $0.157353 | $0.160053 | $62.91M | +2.57% |
| 2025-07-05 | $0.15534 | $0.15805 | $0.15221 | $0.156046 | $45.58M | +1.20% |
| 2025-07-04 | $0.15407 | $0.15669 | $0.151865 | $0.1542 | $49.17M | -1.49% |
| 2025-07-03 | $0.15594 | $0.162725 | $0.15485 | $0.156527 | $67.85M | -0.07% |
| 2025-07-02 | $0.151051 | $0.16276 | $0.151051 | $0.156636 | $85.96M | +8.23% |
| 2025-07-01 | $0.15005 | $0.15166 | $0.14288 | $0.144732 | $13.22M | -2.00% |
| 2025-06-30 | $0.149768 | $0.153328 | $0.14565 | $0.147688 | $53.02M | -2.14% |
| 2025-06-29 | $0.14734 | $0.154042 | $0.14701 | $0.150915 | $44.99M | +2.28% |
| 2025-06-28 | $0.147465 | $0.149138 | $0.14655 | $0.147545 | $29.65M | +0.53% |
| 2025-06-27 | $0.1458 | $0.14833 | $0.143158 | $0.146767 | $36.49M | +1.72% |
| 2025-06-26 | $0.144548 | $0.14596 | $0.14139 | $0.144292 | $48.98M | -3.69% |
| 2025-06-25 | $0.15398 | $0.15617 | $0.14898 | $0.149823 | $14.23M | -1.19% |
| 2025-06-24 | $0.15163 | $0.156128 | $0.149423 | $0.151632 | $65.42M | +0.03% |
| 2025-06-23 | $0.137281 | $0.15482 | $0.13313 | $0.15159 | $73.94M | +12.38% |
| 2025-06-22 | $0.13799 | $0.13984 | $0.12604 | $0.134885 | $40.21M | -2.26% |
| 2025-06-21 | $0.14459 | $0.14636 | $0.13375 | $0.138003 | $13.53M | -4.12% |
| 2025-06-20 | $0.14773 | $0.1515 | $0.14085 | $0.143936 | $17.54M | -2.16% |
| 2025-06-19 | $0.1479 | $0.14963 | $0.14465 | $0.147109 | $16.29M | +0.14% |
| 2025-06-18 | $0.14861 | $0.15203 | $0.14385 | $0.14691 | $23.67M | -0.60% |
| 2025-06-17 | $0.15344 | $0.15719 | $0.14675 | $0.147797 | $31.05M | -2.30% |
| 2025-06-16 | $0.161511 | $0.163324 | $0.148104 | $0.151278 | $43.00M | -2.04% |
| 2025-06-15 | $0.15498 | $0.1556 | $0.15068 | $0.154429 | $8.03M | -0.15% |
| 2025-06-14 | $0.15687 | $0.15707 | $0.15123 | $0.154661 | $25.42M | -2.17% |
| 2025-06-13 | $0.16287 | $0.16295 | $0.15017 | $0.158085 | $40.65M | -2.96% |
| 2025-06-12 | $0.1729 | $0.17314 | $0.16202 | $0.162903 | $11.32M | -5.79% |
| 2025-06-11 | $0.18011 | $0.18193 | $0.17103 | $0.172909 | $14.56M | -3.83% |
| 2025-06-10 | $0.17792 | $0.18391 | $0.17598 | $0.179802 | $21.64M | +0.67% |
| 2025-06-09 | $0.16944 | $0.17895 | $0.16805 | $0.1786 | $21.38M | +4.86% |
| 2025-06-08 | $0.17047 | $0.17215 | $0.16764 | $0.170329 | $24.68M | +0.33% |
| 2025-06-07 | $0.16935 | $0.17136 | $0.166488 | $0.169763 | $23.53M | +2.50% |
| 2025-06-06 | $0.15948 | $0.16901 | $0.15852 | $0.165616 | $10.34M | +3.86% |
| 2025-06-05 | $0.16708 | $0.1697 | $0.1560 | $0.159463 | $10.62M | -4.68% |
| 2025-06-04 | $0.17068 | $0.17076 | $0.165298 | $0.167291 | $29.83M | -2.26% |
| 2025-06-03 | $0.174858 | $0.175323 | $0.16838 | $0.171151 | $28.21M | -1.27% |
| 2025-06-02 | $0.16893 | $0.175376 | $0.16651 | $0.173355 | $30.83M | +2.67% |
| 2025-06-01 | $0.167308 | $0.171253 | $0.165691 | $0.16884 | $27.41M | +0.87% |
| 2025-05-31 | $0.16731 | $0.17022 | $0.16385 | $0.167391 | $33.24M | +0.05% |
| 2025-05-30 | $0.17381 | $0.17402 | $0.1610 | $0.167302 | $48.17M | -5.15% |
| 2025-05-29 | $0.181647 | $0.18254 | $0.17145 | $0.176393 | $37.97M | -3.89% |
| 2025-05-28 | $0.18277 | $0.190675 | $0.180914 | $0.183526 | $31.56M | -0.65% |
| 2025-05-27 | $0.189917 | $0.19175 | $0.18174 | $0.184734 | $34.28M | -1.80% |
| 2025-05-26 | $0.189641 | $0.19204 | $0.182152 | $0.188116 | $33.86M | -0.42% |
| 2025-05-25 | $0.18339 | $0.193197 | $0.182076 | $0.188905 | $29.58M | +1.89% |
| 2025-05-24 | $0.190193 | $0.191323 | $0.180556 | $0.185407 | $29.58M | -2.57% |
| 2025-05-23 | $0.20465 | $0.20922 | $0.188966 | $0.190298 | $49.53M | -5.45% |
| 2025-05-22 | $0.203998 | $0.209164 | $0.192746 | $0.201277 | $51.44M | +0.10% |
| 2025-05-21 | $0.198764 | $0.204764 | $0.19237 | $0.201079 | $45.76M | +2.21% |
| 2025-05-20 | $0.19399 | $0.19842 | $0.190298 | $0.196728 | $29.84M | +1.42% |
| 2025-05-19 | $0.19687 | $0.19787 | $0.18444 | $0.193979 | $30.36M | -0.05% |
| 2025-05-18 | $0.19103 | $0.20079 | $0.18572 | $0.194072 | $36.91M | +1.59% |
| 2025-05-17 | $0.19557 | $0.19593 | $0.1870 | $0.191027 | $14.38M | -1.03% |
| 2025-05-16 | $0.19803 | $0.20184 | $0.193005 | $0.193005 | $31.17M | -2.84% |
| 2025-05-15 | $0.2061 | $0.20779 | $0.19342 | $0.198653 | $44.72M | -3.61% |
| 2025-05-14 | $0.21611 | $0.21684 | $0.20387 | $0.206086 | $27.35M | -4.64% |
| 2025-05-13 | $0.21508 | $0.21852 | $0.20071 | $0.216116 | $32.65M | +1.42% |
| 2025-05-12 | $0.20688 | $0.22862 | $0.20467 | $0.213089 | $98.98M | +3.01% |
| 2025-05-11 | $0.21916 | $0.22078 | $0.20108 | $0.206858 | $26.12M | -5.62% |
| 2025-05-10 | $0.20241 | $0.2198 | $0.20036 | $0.219173 | $31.22M | +6.93% |
| 2025-05-09 | $0.19533 | $0.20641 | $0.19292 | $0.204964 | $58.99M | +3.77% |
| 2025-05-08 | $0.17696 | $0.197511 | $0.17696 | $0.197511 | $49.39M | +12.41% |
| 2025-05-07 | $0.1771 | $0.17817 | $0.17269 | $0.175708 | $10.71M | +0.05% |
| 2025-05-06 | $0.17347 | $0.17754 | $0.16954 | $0.175626 | $26.33M | +1.63% |
| 2025-05-05 | $0.17614 | $0.17836 | $0.1717 | $0.172811 | $23.31M | -1.15% |
| 2025-05-04 | $0.18023 | $0.18479 | $0.174812 | $0.174812 | $20.28M | -2.43% |
| 2025-05-03 | $0.18691 | $0.18738 | $0.17914 | $0.179161 | $17.78M | -3.51% |
| 2025-05-02 | $0.18599 | $0.19059 | $0.18378 | $0.185675 | $23.68M | -0.37% |
| 2025-05-01 | $0.18214 | $0.19188 | $0.18141 | $0.186358 | $30.84M | +2.32% |
| 2025-04-30 | $0.18605 | $0.18859 | $0.17595 | $0.182131 | $19.27M | -0.82% |
| 2025-04-29 | $0.19057 | $0.19117 | $0.18348 | $0.183635 | $31.64M | -3.18% |
| 2025-04-28 | $0.19029 | $0.1992 | $0.1856 | $0.18967 | $32.02M | +0.07% |
| 2025-04-27 | $0.18657 | $0.19921 | $0.18493 | $0.189532 | $30.95M | +0.03% |
| 2025-04-26 | $0.19262 | $0.19791 | $0.189469 | $0.189469 | $24.44M | -1.70% |
| 2025-04-25 | $0.18844 | $0.20233 | $0.18401 | $0.192747 | $44.52M | +2.32% |
| 2025-04-24 | $0.18038 | $0.18908 | $0.17546 | $0.188374 | $23.29M | +4.42% |
| 2025-04-23 | $0.18129 | $0.18976 | $0.1775 | $0.180399 | $21.27M | -0.57% |
| 2025-04-22 | $0.16931 | $0.18228 | $0.16818 | $0.181432 | $35.78M | +7.21% |
| 2025-04-21 | $0.16602 | $0.17403 | $0.16602 | $0.169228 | $14.25M | +1.92% |
| 2025-04-20 | $0.16691 | $0.16884 | $0.1609 | $0.166035 | $6.91M | +0.33% |
| 2025-04-19 | $0.1652 | $0.16783 | $0.16432 | $0.165486 | $15.23M | +0.16% |
| 2025-04-18 | $0.16322 | $0.16665 | $0.16199 | $0.165222 | $22.96M | +1.15% |
| 2025-04-17 | $0.15748 | $0.16595 | $0.15631 | $0.163337 | $54.54M | +2.97% |
| 2025-04-16 | $0.15706 | $0.1608 | $0.15412 | $0.158622 | $69.63M | +0.59% |
| 2025-04-15 | $0.16506 | $0.16825 | $0.15662 | $0.157686 | $37.63M | -4.17% |
| 2025-04-14 | $0.16525 | $0.17273 | $0.16249 | $0.164554 | $48.23M | +0.05% |
| 2025-04-13 | $0.17705 | $0.17735 | $0.16348 | $0.16447 | $48.55M | -7.14% |
| 2025-04-12 | $0.16741 | $0.17822 | $0.1656 | $0.177125 | $39.71M | +5.82% |
| 2025-04-11 | $0.16788 | $0.17667 | $0.16478 | $0.16739 | $61.48M | -0.02% |
| 2025-04-10 | $0.16874 | $0.17822 | $0.16353 | $0.167425 | $86.67M | -0.22% |
| 2025-04-09 | $0.14608 | $0.17718 | $0.14248 | $0.167796 | $143.64M | +13.84% |
| 2025-04-08 | $0.1526 | $0.1670 | $0.14544 | $0.14739 | $100.88M | -3.38% |
| 2025-04-07 | $0.1401 | $0.15448 | $0.12491 | $0.152543 | $88.20M | +7.84% |
| 2025-04-06 | $0.16204 | $0.16288 | $0.13564 | $0.141452 | $54.16M | -12.71% |
| 2025-04-05 | $0.16427 | $0.16513 | $0.15882 | $0.162048 | $14.34M | -0.61% |
| 2025-04-04 | $0.16276 | $0.16808 | $0.15713 | $0.16304 | $63.01M | -0.08% |
| 2025-04-03 | $0.16141 | $0.16691 | $0.15347 | $0.163165 | $66.24M | +1.41% |
| 2025-04-02 | $0.17021 | $0.18076 | $0.15792 | $0.160889 | $85.33M | -5.86% |
| 2025-04-01 | $0.16315 | $0.17607 | $0.1618 | $0.170905 | $43.50M | +4.75% |
| 2025-03-31 | $0.16775 | $0.16822 | $0.1563 | $0.163149 | $37.93M | -1.99% |
| 2025-03-30 | $0.17204 | $0.17542 | $0.16646 | $0.16646 | $36.66M | -2.83% |
| 2025-03-29 | $0.18229 | $0.18351 | $0.16663 | $0.1713 | $46.97M | -6.02% |
| 2025-03-28 | $0.19358 | $0.19525 | $0.1798 | $0.182275 | $33.35M | -5.83% |
| 2025-03-27 | $0.19169 | $0.19712 | $0.18772 | $0.193554 | $25.09M | +0.88% |
| 2025-03-26 | $0.19463 | $0.2009 | $0.187716 | $0.191858 | $43.71M | -1.24% |
| 2025-03-25 | $0.19315 | $0.20128 | $0.19116 | $0.194272 | $37.10M | -0.24% |
| 2025-03-24 | $0.18592 | $0.19567 | $0.18393 | $0.194735 | $41.73M | +4.81% |
| 2025-03-23 | $0.18279 | $0.18583 | $0.1800 | $0.185799 | $21.68M | +1.40% |
| 2025-03-22 | $0.18455 | $0.18627 | $0.181394 | $0.183231 | $37.40M | -0.47% |
| 2025-03-21 | $0.19002 | $0.19156 | $0.182147 | $0.18409 | $32.73M | -3.13% |
| 2025-03-20 | $0.19742 | $0.19907 | $0.18748 | $0.190036 | $31.65M | -3.76% |
| 2025-03-19 | $0.18851 | $0.19846 | $0.18629 | $0.197457 | $46.69M | +4.74% |
| 2025-03-18 | $0.19135 | $0.19141 | $0.1822 | $0.188517 | $26.55M | -1.53% |
| 2025-03-17 | $0.18482 | $0.19573 | $0.18429 | $0.191442 | $43.19M | +3.57% |
| 2025-03-16 | $0.19282 | $0.19495 | $0.18203 | $0.184834 | $40.17M | -2.99% |
| 2025-03-15 | $0.19128 | $0.19722 | $0.19019 | $0.190521 | $46.07M | -0.61% |
| 2025-03-14 | $0.18938 | $0.19883 | $0.18791 | $0.191696 | $62.44M | +1.28% |
| 2025-03-13 | $0.20092 | $0.20299 | $0.1840 | $0.189269 | $63.21M | -5.81% |
| 2025-03-12 | $0.19701 | $0.21521 | $0.19273 | $0.20095 | $92.23M | +1.80% |
| 2025-03-11 | $0.18959 | $0.20477 | $0.17923 | $0.197388 | $136.00M | +4.24% |
| 2025-03-10 | $0.1991 | $0.21825 | $0.18841 | $0.189363 | $80.94M | -5.47% |
| 2025-03-09 | $0.22679 | $0.2311 | $0.19825 | $0.200324 | $77.75M | -11.70% |
| 2025-03-08 | $0.23245 | $0.23809 | $0.2216 | $0.226857 | $43.78M | -1.88% |
| 2025-03-07 | $0.23771 | $0.2580 | $0.22444 | $0.231212 | $134.63M | -3.57% |
| 2025-03-06 | $0.2491 | $0.25593 | $0.23447 | $0.23976 | $87.33M | -3.16% |
| 2025-03-05 | $0.24165 | $0.26492 | $0.23757 | $0.247593 | $111.55M | +1.98% |
| 2025-03-04 | $0.22321 | $0.2493 | $0.22049 | $0.242777 | $181.14M | +8.77% |
| 2025-03-03 | $0.26405 | $0.28796 | $0.22003 | $0.223204 | $170.66M | -15.50% |
| 2025-03-02 | $0.25251 | $0.2900 | $0.2413 | $0.264133 | $188.23M | +4.57% |
| 2025-03-01 | $0.2134 | $0.26479 | $0.2115 | $0.252601 | $176.54M | +18.36% |
| 2025-02-28 | $0.19955 | $0.21672 | $0.18001 | $0.213414 | $94.35M | +6.34% |
| 2025-02-27 | $0.19616 | $0.20597 | $0.19382 | $0.20069 | $66.91M | +1.64% |
| 2025-02-26 | $0.19833 | $0.20178 | $0.18756 | $0.197458 | $91.99M | -0.38% |
| 2025-02-25 | $0.19641 | $0.20259 | $0.17564 | $0.198215 | $138.54M | +0.90% |
| 2025-02-24 | $0.21103 | $0.2291 | $0.19551 | $0.196447 | $121.52M | -7.14% |
| 2025-02-23 | $0.21641 | $0.21764 | $0.20776 | $0.211545 | $36.02M | -2.27% |
| 2025-02-22 | $0.21414 | $0.2226 | $0.21205 | $0.216464 | $33.15M | +0.75% |
| 2025-02-21 | $0.22201 | $0.2300 | $0.205073 | $0.214848 | $73.49M | -2.77% |
| 2025-02-20 | $0.21609 | $0.2263 | $0.21511 | $0.220975 | $40.98M | +2.19% |
| 2025-02-19 | $0.2071 | $0.21825 | $0.2040 | $0.21623 | $18.95M | +3.41% |
| 2025-02-18 | $0.21233 | $0.21458 | $0.19482 | $0.209101 | $22.43M | -1.51% |
| 2025-02-17 | $0.22009 | $0.2250 | $0.20925 | $0.212296 | $8.80M | -2.77% |
| 2025-02-16 | $0.2290 | $0.23028 | $0.218337 | $0.218337 | $17.01M | -3.53% |
| 2025-02-15 | $0.23074 | $0.23875 | $0.22569 | $0.226329 | $18.94M | -1.77% |
| 2025-02-14 | $0.22563 | $0.23998 | $0.22357 | $0.230419 | $28.56M | +2.18% |
| 2025-02-13 | $0.23518 | $0.23674 | $0.21828 | $0.225499 | $10.30M | -4.09% |
| 2025-02-12 | $0.22868 | $0.23815 | $0.21357 | $0.235123 | $15.00M | +2.77% |
| 2025-02-11 | $0.23174 | $0.24879 | $0.22636 | $0.228781 | $13.97M | -2.35% |
| 2025-02-10 | $0.22916 | $0.24405 | $0.2238 | $0.234298 | $27.45M | +1.26% |
| 2025-02-09 | $0.23412 | $0.24307 | $0.21946 | $0.231394 | $25.59M | -1.20% |
| 2025-02-08 | $0.23241 | $0.23852 | $0.2260 | $0.2342 | $24.86M | +1.09% |
| 2025-02-07 | $0.22883 | $0.24768 | $0.22636 | $0.231685 | $32.72M | +1.26% |
| 2025-02-06 | $0.23837 | $0.2497 | $0.2264 | $0.228802 | $20.46M | -2.83% |
| 2025-02-05 | $0.25217 | $0.25789 | $0.229835 | $0.235463 | $43.50M | -6.29% |
| 2025-02-04 | $0.27484 | $0.2781 | $0.24269 | $0.251264 | $64.14M | -8.59% |
| 2025-02-03 | $0.25341 | $0.28225 | $0.17919 | $0.274884 | $75.57M | +8.58% |
| 2025-02-02 | $0.28507 | $0.29404 | $0.2367 | $0.253172 | $36.49M | -11.14% |
| 2025-02-01 | $0.30666 | $0.31229 | $0.28157 | $0.284917 | $12.64M | -5.99% |
| 2025-01-31 | $0.3165 | $0.31996 | $0.30142 | $0.303072 | $30.21M | -4.36% |
| 2025-01-30 | $0.30881 | $0.32266 | $0.30629 | $0.316903 | $33.19M | +2.63% |
| 2025-01-29 | $0.29912 | $0.31813 | $0.29387 | $0.308795 | $20.54M | +2.64% |
| 2025-01-28 | $0.31479 | $0.32297 | $0.29517 | $0.300844 | $40.79M | -4.57% |
| 2025-01-27 | $0.32306 | $0.32661 | $0.29143 | $0.315248 | $66.05M | -2.47% |
| 2025-01-26 | $0.33235 | $0.35476 | $0.32281 | $0.323225 | $22.67M | -3.09% |
| 2025-01-25 | $0.32744 | $0.33885 | $0.32744 | $0.333535 | $37.26M | +1.28% |
| 2025-01-24 | $0.32805 | $0.3506 | $0.31451 | $0.329308 | $45.25M | +0.45% |
| 2025-01-23 | $0.32593 | $0.33527 | $0.31229 | $0.327826 | $28.77M | +0.16% |
| 2025-01-22 | $0.33667 | $0.3374 | $0.32042 | $0.327315 | $45.68M | -3.09% |
| 2025-01-21 | $0.34215 | $0.34863 | $0.32566 | $0.337741 | $24.93M | -0.26% |
| 2025-01-20 | $0.32637 | $0.37399 | $0.3194 | $0.338609 | $106.97M | +3.79% |
| 2025-01-19 | $0.35433 | $0.37097 | $0.31717 | $0.326237 | $56.15M | -7.07% |
| 2025-01-18 | $0.3741 | $0.38465 | $0.3400 | $0.35104 | $90.91M | -6.27% |
| 2025-01-17 | $0.36278 | $0.40129 | $0.36158 | $0.374538 | $57.77M | +3.04% |
| 2025-01-16 | $0.32247 | $0.38788 | $0.30801 | $0.363474 | $155.09M | +12.84% |
| 2025-01-15 | $0.28721 | $0.3280 | $0.28584 | $0.322103 | $49.16M | +12.13% |
| 2025-01-14 | $0.27498 | $0.29325 | $0.27269 | $0.287262 | $19.50M | +4.43% |
| 2025-01-13 | $0.2781 | $0.28891 | $0.25601 | $0.275085 | $26.93M | -0.11% |
| 2025-01-12 | $0.29179 | $0.29201 | $0.27284 | $0.275395 | $44.31M | -5.69% |
| 2025-01-11 | $0.28169 | $0.29648 | $0.27549 | $0.291998 | $29.51M | +3.92% |
| 2025-01-10 | $0.26875 | $0.28545 | $0.26688 | $0.280971 | $51.41M | +4.15% |
| 2025-01-09 | $0.28459 | $0.28522 | $0.2630 | $0.269765 | $58.06M | -5.30% |
| 2025-01-08 | $0.2891 | $0.29574 | $0.26648 | $0.284857 | $58.60M | -1.50% |
| 2025-01-07 | $0.30821 | $0.33008 | $0.28817 | $0.289186 | $69.67M | -5.21% |
| 2025-01-06 | $0.30153 | $0.31838 | $0.29663 | $0.305079 | $66.26M | +1.29% |
| 2025-01-05 | $0.3057 | $0.31274 | $0.29615 | $0.3012 | $19.73M | -0.95% |
| 2025-01-04 | $0.31356 | $0.32026 | $0.29945 | $0.3041 | $48.19M | -2.12% |
| 2025-01-03 | $0.2922 | $0.32403 | $0.29205 | $0.310688 | $80.84M | +6.40% |
| 2025-01-02 | $0.29479 | $0.30936 | $0.28511 | $0.292013 | $48.08M | -0.27% |
| 2025-01-01 | $0.26913 | $0.30076 | $0.26427 | $0.292808 | $88.68M | +8.81% |
Frequently asked questions
What was the Hedera price on January 1, 2025?
HBAR opened 2025-01-01 at $0.26913 and closed that day at $0.292808.
What was the highest price of Hedera in 2025?
The highest was $0.40129 on 2025-01-17; the lowest was $0.08046 on 2025-10-10.
How much did Hedera change in 2025?
HBAR moved -60.49% in 2025, from $0.26913 to $0.106335.
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.