Hedera price history in 2026
In 2026 Hedera (HBAR) has gone from $0.10633 on 2026-01-01 to $0.092532 on 2026-10-10, a change of -12.98%. The highest price was $0.13497 on 2026-01-05 and the lowest $0.064405 on 2026-08-16. About $3.38B was traded across the year. The best day was 2026-09-28 (+27.31%) and the worst 2026-09-29 (-16.08%). The year is not over, so these figures are partial.
$0.10633Open · 2026-01-01
$0.092532Close · 2026-10-10
$0.13497High · 2026-01-05
$0.064405Low · 2026-08-16
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.10633 | $0.13497 | $0.08398 | $0.09299 | $909.26M | -12.55% |
| February | $0.09296 | $0.10765 | $0.07229 | $0.099917 | $550.46M | +7.48% |
| March | $0.10021 | $0.10415 | $0.08361 | $0.088428 | $397.78M | -11.76% |
| April | $0.08764 | $0.09486 | $0.08446 | $0.087876 | $224.37M | +0.27% |
| May | $0.08824 | $0.10989 | $0.08193 | $0.096594 | $274.70M | +9.47% |
| June | $0.09662 | $0.09794 | $0.06886 | $0.069544 | $220.74M | -28.02% |
| July | $0.06953 | $0.07751 | $0.06536 | $0.069402 | $181.84M | -0.18% |
| August | $0.069877 | $0.08688 | $0.064405 | $0.074181 | $191.29M | +6.16% |
| September | $0.07364 | $0.1309 | $0.07197 | $0.104343 | $326.15M | +41.69% |
| October | $0.10477 | $0.10718 | $0.08768 | $0.092532 | $101.17M | -11.68% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $0.0922 | $0.093474 | $0.091644 | $0.092532 | $8.17M | $4.07B | +0.33% |
| 2026-10-09 | $0.092003 | $0.092631 | $0.089453 | $0.092224 | $13.57M | $4.06B | +1.42% |
| 2026-10-08 | $0.09286 | $0.09672 | $0.08768 | $0.090932 | $12.83M | — | -2.08% |
| 2026-10-07 | $0.09965 | $0.09992 | $0.09182 | $0.092868 | $7.12M | — | -6.84% |
| 2026-10-06 | $0.10169 | $0.10206 | $0.09944 | $0.099691 | $5.17M | — | -1.38% |
| 2026-10-05 | $0.1040 | $0.10488 | $0.10024 | $0.101083 | $9.88M | — | -2.83% |
| 2026-10-04 | $0.10198 | $0.10444 | $0.10073 | $0.104022 | $3.82M | — | +1.79% |
| 2026-10-03 | $0.1024 | $0.10299 | $0.10017 | $0.10219 | $7.36M | — | -0.14% |
| 2026-10-02 | $0.10264 | $0.10708 | $0.09658 | $0.102337 | $15.97M | — | -0.71% |
| 2026-10-01 | $0.10477 | $0.10718 | $0.10165 | $0.10307 | $17.28M | — | -1.22% |
| 2026-09-30 | $0.10241 | $0.11005 | $0.10115 | $0.104343 | $24.50M | — | +1.92% |
| 2026-09-29 | $0.12206 | $0.12287 | $0.10208 | $0.102383 | $35.14M | — | -16.08% |
| 2026-09-28 | $0.0958 | $0.1309 | $0.09415 | $0.122001 | $49.86M | — | +27.31% |
| 2026-09-27 | $0.0935 | $0.09608 | $0.09236 | $0.095833 | $6.74M | — | +2.54% |
| 2026-09-26 | $0.09567 | $0.09574 | $0.09183 | $0.093455 | $9.55M | — | -2.17% |
| 2026-09-25 | $0.09312 | $0.09672 | $0.09152 | $0.095526 | $14.54M | — | +2.49% |
| 2026-09-24 | $0.09051 | $0.09493 | $0.08824 | $0.093201 | $14.84M | — | +2.40% |
| 2026-09-23 | $0.09906 | $0.10134 | $0.08865 | $0.09102 | $18.12M | — | -8.14% |
| 2026-09-22 | $0.09338 | $0.10071 | $0.09114 | $0.099088 | $19.55M | — | +6.10% |
| 2026-09-21 | $0.08653 | $0.09357 | $0.0849 | $0.093388 | $14.71M | — | +7.88% |
| 2026-09-20 | $0.08145 | $0.08998 | $0.07951 | $0.086565 | $13.52M | — | +6.27% |
| 2026-09-19 | $0.07921 | $0.08239 | $0.07816 | $0.081458 | $6.64M | — | +2.14% |
| 2026-09-18 | $0.07461 | $0.07996 | $0.07436 | $0.079752 | $8.97M | — | +6.86% |
| 2026-09-17 | $0.07389 | $0.07663 | $0.07337 | $0.07463 | $4.20M | — | +0.97% |
| 2026-09-16 | $0.07428 | $0.07483 | $0.07197 | $0.07391 | $3.79M | — | +0.21% |
| 2026-09-15 | $0.07774 | $0.07989 | $0.073754 | $0.073754 | $7.57M | — | -5.30% |
| 2026-09-14 | $0.0767 | $0.07993 | $0.07627 | $0.077884 | $8.49M | — | +2.49% |
| 2026-09-13 | $0.07471 | $0.07753 | $0.07463 | $0.075994 | $4.28M | — | +1.03% |
| 2026-09-12 | $0.074851 | $0.07658 | $0.07414 | $0.075217 | $3.26M | — | +0.81% |
| 2026-09-11 | $0.07481 | $0.07711 | $0.07335 | $0.074609 | $4.32M | — | -0.55% |
| 2026-09-10 | $0.0765 | $0.07715 | $0.0746 | $0.075018 | $4.99M | — | -1.51% |
| 2026-09-09 | $0.07906 | $0.07998 | $0.07579 | $0.076171 | $6.22M | — | -2.94% |
| 2026-09-08 | $0.08184 | $0.08297 | $0.078474 | $0.078474 | $5.96M | — | -3.75% |
| 2026-09-07 | $0.08148 | $0.08319 | $0.07997 | $0.08153 | $7.52M | — | +0.30% |
| 2026-09-06 | $0.08023 | $0.08231 | $0.08017 | $0.081286 | $5.45M | — | +1.23% |
| 2026-09-05 | $0.07841 | $0.08159 | $0.07837 | $0.080301 | $4.64M | — | +1.43% |
| 2026-09-04 | $0.07927 | $0.07962 | $0.07646 | $0.079169 | $4.59M | — | +0.86% |
| 2026-09-03 | $0.0746 | $0.08098 | $0.07431 | $0.078495 | $7.12M | — | +5.25% |
| 2026-09-02 | $0.07408 | $0.07462 | $0.0728 | $0.074582 | $2.09M | — | +0.95% |
| 2026-09-01 | $0.07364 | $0.07558 | $0.07344 | $0.07388 | $4.98M | — | -0.41% |
| 2026-08-31 | $0.07347 | $0.075569 | $0.07315 | $0.074181 | $9.05M | — | +0.96% |
| 2026-08-30 | $0.07549 | $0.07611 | $0.07296 | $0.073473 | $5.07M | — | -2.42% |
| 2026-08-29 | $0.07553 | $0.07579 | $0.07465 | $0.075297 | $3.90M | — | -0.72% |
| 2026-08-28 | $0.07875 | $0.07974 | $0.07386 | $0.075847 | $7.31M | — | -3.69% |
| 2026-08-27 | $0.07859 | $0.07974 | $0.07694 | $0.078751 | $3.05M | — | -0.15% |
| 2026-08-26 | $0.07775 | $0.078872 | $0.07634 | $0.078872 | $7.02M | — | +1.83% |
| 2026-08-25 | $0.0793 | $0.08424 | $0.07728 | $0.077456 | $13.12M | — | -2.75% |
| 2026-08-24 | $0.0798 | $0.08125 | $0.07752 | $0.079647 | $16.92M | — | +0.00% |
| 2026-08-23 | $0.07749 | $0.08105 | $0.07579 | $0.079645 | $13.77M | — | +2.13% |
| 2026-08-22 | $0.07978 | $0.08688 | $0.07593 | $0.07798 | $17.80M | — | -2.26% |
| 2026-08-21 | $0.07344 | $0.08078 | $0.07343 | $0.079779 | $14.00M | — | +8.63% |
| 2026-08-20 | $0.07065 | $0.07449 | $0.07023 | $0.073442 | $6.52M | — | +3.97% |
| 2026-08-19 | $0.06738 | $0.07181 | $0.06707 | $0.070635 | $4.30M | — | +3.26% |
| 2026-08-18 | $0.06605 | $0.069567 | $0.06569 | $0.068403 | $5.71M | — | +3.55% |
| 2026-08-17 | $0.066194 | $0.06645 | $0.064726 | $0.066061 | $3.48M | — | +0.62% |
| 2026-08-16 | $0.06519 | $0.06638 | $0.064405 | $0.065653 | $3.67M | — | +0.54% |
| 2026-08-15 | $0.06591 | $0.06591 | $0.06492 | $0.065303 | $2.08M | — | -0.86% |
| 2026-08-14 | $0.06554 | $0.06621 | $0.06484 | $0.065871 | $2.49M | — | +0.21% |
| 2026-08-13 | $0.066379 | $0.06684 | $0.06483 | $0.065732 | $4.37M | — | -0.79% |
| 2026-08-12 | $0.06642 | $0.06696 | $0.06561 | $0.066258 | $2.38M | — | -0.03% |
| 2026-08-11 | $0.06764 | $0.06798 | $0.06588 | $0.066279 | $2.59M | — | -0.92% |
| 2026-08-10 | $0.068158 | $0.068316 | $0.065939 | $0.066893 | $3.22M | — | -2.15% |
| 2026-08-09 | $0.06917 | $0.06972 | $0.068019 | $0.068365 | $4.09M | — | -1.05% |
| 2026-08-08 | $0.069307 | $0.069982 | $0.06874 | $0.06909 | $4.07M | — | +0.61% |
| 2026-08-07 | $0.06822 | $0.06886 | $0.06718 | $0.068673 | $3.60M | — | +0.87% |
| 2026-08-06 | $0.06908 | $0.06966 | $0.06807 | $0.068084 | $4.15M | — | -1.00% |
| 2026-08-05 | $0.068857 | $0.06987 | $0.06819 | $0.068769 | $4.03M | — | -0.57% |
| 2026-08-04 | $0.07051 | $0.07155 | $0.069164 | $0.069164 | $4.00M | — | -1.24% |
| 2026-08-03 | $0.070237 | $0.071537 | $0.069126 | $0.070035 | $7.17M | — | -0.14% |
| 2026-08-02 | $0.06909 | $0.07067 | $0.06899 | $0.070135 | $4.21M | — | +0.79% |
| 2026-08-01 | $0.069877 | $0.070638 | $0.06872 | $0.069586 | $4.15M | — | +0.26% |
| 2026-07-31 | $0.067647 | $0.070513 | $0.06745 | $0.069402 | $4.30M | — | +2.21% |
| 2026-07-30 | $0.068154 | $0.0690 | $0.067497 | $0.067903 | $4.23M | — | -0.19% |
| 2026-07-29 | $0.06787 | $0.068613 | $0.06696 | $0.068033 | $4.16M | — | -0.23% |
| 2026-07-28 | $0.06814 | $0.06907 | $0.0671 | $0.068189 | $3.87M | — | -0.19% |
| 2026-07-27 | $0.068148 | $0.06909 | $0.067143 | $0.068322 | $4.45M | — | -1.50% |
| 2026-07-26 | $0.07093 | $0.07101 | $0.06911 | $0.069364 | $3.57M | — | -1.62% |
| 2026-07-25 | $0.070134 | $0.07139 | $0.0697 | $0.070507 | $3.76M | — | +0.09% |
| 2026-07-24 | $0.07082 | $0.072811 | $0.0698 | $0.070442 | $6.85M | — | -0.80% |
| 2026-07-23 | $0.07286 | $0.07446 | $0.07099 | $0.071014 | $6.49M | — | -1.97% |
| 2026-07-22 | $0.06959 | $0.07419 | $0.06946 | $0.072443 | $10.96M | — | +4.13% |
| 2026-07-21 | $0.06673 | $0.07054 | $0.06664 | $0.06957 | $3.84M | — | +2.74% |
| 2026-07-20 | $0.066707 | $0.068861 | $0.06599 | $0.067717 | $7.76M | — | +1.65% |
| 2026-07-19 | $0.06711 | $0.06742 | $0.06628 | $0.066619 | $3.57M | — | -0.47% |
| 2026-07-18 | $0.06662 | $0.06743 | $0.06657 | $0.066935 | $3.74M | — | +1.07% |
| 2026-07-17 | $0.06657 | $0.06691 | $0.06536 | $0.066226 | $3.86M | — | -0.13% |
| 2026-07-16 | $0.06797 | $0.06819 | $0.065401 | $0.06631 | $6.82M | — | -2.45% |
| 2026-07-15 | $0.06739 | $0.06834 | $0.0671 | $0.067976 | $5.70M | — | +0.34% |
| 2026-07-14 | $0.06664 | $0.067745 | $0.06573 | $0.067745 | $5.72M | — | +1.39% |
| 2026-07-13 | $0.06676 | $0.06772 | $0.065584 | $0.066816 | $6.30M | — | -0.61% |
| 2026-07-12 | $0.06848 | $0.06881 | $0.06712 | $0.067228 | $4.20M | — | -1.56% |
| 2026-07-11 | $0.07034 | $0.07117 | $0.06667 | $0.068292 | $7.03M | — | -2.62% |
| 2026-07-10 | $0.07036 | $0.07145 | $0.066989 | $0.070129 | $9.37M | — | -0.05% |
| 2026-07-09 | $0.06936 | $0.0715 | $0.06916 | $0.070166 | $5.44M | — | +0.72% |
| 2026-07-08 | $0.07085 | $0.07118 | $0.06885 | $0.069662 | $5.71M | — | -0.71% |
| 2026-07-07 | $0.07331 | $0.07366 | $0.070161 | $0.070161 | $6.42M | — | -3.79% |
| 2026-07-06 | $0.07451 | $0.0750 | $0.070737 | $0.072925 | $8.01M | — | -3.42% |
| 2026-07-05 | $0.07722 | $0.07751 | $0.07431 | $0.075512 | $5.29M | — | -1.11% |
| 2026-07-04 | $0.07338 | $0.07734 | $0.07206 | $0.076361 | $7.85M | — | +3.34% |
| 2026-07-03 | $0.07089 | $0.07443 | $0.0705 | $0.073895 | $9.13M | — | +3.53% |
| 2026-07-02 | $0.07421 | $0.0746 | $0.07058 | $0.071375 | $10.72M | — | -0.77% |
| 2026-07-01 | $0.06953 | $0.07303 | $0.0685 | $0.071929 | $2.70M | — | +3.43% |
| 2026-06-30 | $0.07168 | $0.07181 | $0.06886 | $0.069544 | $2.64M | — | -1.73% |
| 2026-06-29 | $0.07121 | $0.07242 | $0.06967 | $0.07077 | $5.90M | — | -0.61% |
| 2026-06-28 | $0.07125 | $0.07208 | $0.07025 | $0.071204 | $5.38M | — | -0.59% |
| 2026-06-27 | $0.07096 | $0.073446 | $0.07094 | $0.071623 | $3.69M | — | +0.98% |
| 2026-06-26 | $0.07346 | $0.07423 | $0.07068 | $0.070926 | $3.15M | — | -3.32% |
| 2026-06-25 | $0.07558 | $0.07588 | $0.07069 | $0.073363 | $5.95M | — | -3.01% |
| 2026-06-24 | $0.07756 | $0.07827 | $0.07318 | $0.07564 | $3.94M | — | -2.49% |
| 2026-06-23 | $0.07875 | $0.07913 | $0.07665 | $0.077573 | $2.19M | — | -0.74% |
| 2026-06-22 | $0.07813 | $0.08057 | $0.07802 | $0.078153 | $5.55M | — | -0.80% |
| 2026-06-21 | $0.08022 | $0.08062 | $0.07802 | $0.078787 | $5.92M | — | -2.14% |
| 2026-06-20 | $0.08049 | $0.08086 | $0.07937 | $0.080511 | $3.76M | — | +0.01% |
| 2026-06-19 | $0.08027 | $0.08138 | $0.07876 | $0.0805 | $5.55M | — | -0.23% |
| 2026-06-18 | $0.08117 | $0.08215 | $0.07875 | $0.080688 | $7.36M | — | +0.53% |
| 2026-06-17 | $0.0807 | $0.08239 | $0.07943 | $0.080264 | $9.68M | — | -1.20% |
| 2026-06-16 | $0.08257 | $0.0848 | $0.08037 | $0.081239 | $8.31M | — | -0.76% |
| 2026-06-15 | $0.08123 | $0.08457 | $0.08064 | $0.081863 | $11.54M | — | +0.86% |
| 2026-06-14 | $0.07827 | $0.08119 | $0.07688 | $0.081163 | $3.72M | — | +4.27% |
| 2026-06-13 | $0.07788 | $0.07896 | $0.07686 | $0.07784 | $6.46M | — | -0.31% |
| 2026-06-12 | $0.07925 | $0.08049 | $0.07753 | $0.078078 | $7.03M | — | -0.69% |
| 2026-06-11 | $0.07742 | $0.080278 | $0.07689 | $0.07862 | $10.66M | — | +1.40% |
| 2026-06-10 | $0.07937 | $0.07962 | $0.07694 | $0.077538 | $7.57M | — | -2.34% |
| 2026-06-09 | $0.07919 | $0.08043 | $0.07747 | $0.079393 | $6.85M | — | -1.08% |
| 2026-06-08 | $0.08208 | $0.08319 | $0.08026 | $0.08026 | $5.52M | — | -2.15% |
| 2026-06-07 | $0.07974 | $0.08285 | $0.07941 | $0.082023 | $6.87M | — | +2.13% |
| 2026-06-06 | $0.08032 | $0.08132 | $0.0766 | $0.080315 | $10.22M | — | +0.55% |
| 2026-06-05 | $0.08374 | $0.08393 | $0.0774 | $0.079873 | $16.76M | — | -4.69% |
| 2026-06-04 | $0.08528 | $0.08771 | $0.0816 | $0.083806 | $8.04M | — | -1.96% |
| 2026-06-03 | $0.08691 | $0.08901 | $0.08467 | $0.085481 | $16.07M | — | -1.40% |
| 2026-06-02 | $0.09235 | $0.09287 | $0.08588 | $0.086698 | $13.34M | — | -6.13% |
| 2026-06-01 | $0.09662 | $0.09794 | $0.09157 | $0.092355 | $11.13M | — | -4.39% |
| 2026-05-31 | $0.09513 | $0.09938 | $0.09374 | $0.096594 | $12.39M | — | +1.62% |
| 2026-05-30 | $0.09922 | $0.10989 | $0.09457 | $0.095058 | $33.80M | — | -3.61% |
| 2026-05-29 | $0.09104 | $0.0998 | $0.08855 | $0.098615 | $33.04M | — | +7.71% |
| 2026-05-28 | $0.08574 | $0.09259 | $0.08193 | $0.091555 | $20.60M | — | +6.84% |
| 2026-05-27 | $0.08657 | $0.08697 | $0.08514 | $0.085697 | $1.64M | — | -0.83% |
| 2026-05-26 | $0.08807 | $0.08915 | $0.08637 | $0.086412 | $5.24M | — | -1.61% |
| 2026-05-25 | $0.089172 | $0.08965 | $0.08674 | $0.087825 | $6.48M | — | -1.16% |
| 2026-05-24 | $0.08873 | $0.08995 | $0.08722 | $0.08886 | $4.71M | — | -0.46% |
| 2026-05-23 | $0.0879 | $0.09106 | $0.08543 | $0.089271 | $5.78M | — | +1.68% |
| 2026-05-22 | $0.08969 | $0.09089 | $0.08763 | $0.0878 | $7.65M | — | -2.02% |
| 2026-05-21 | $0.088692 | $0.09098 | $0.08847 | $0.089611 | $7.72M | — | +0.98% |
| 2026-05-20 | $0.0892 | $0.08991 | $0.087946 | $0.088738 | $5.31M | — | -0.20% |
| 2026-05-19 | $0.088501 | $0.089664 | $0.08798 | $0.088918 | $4.98M | — | -0.48% |
| 2026-05-18 | $0.0899 | $0.09032 | $0.08813 | $0.08935 | $4.81M | — | -0.10% |
| 2026-05-17 | $0.090935 | $0.0913 | $0.088141 | $0.089438 | $6.73M | — | -1.84% |
| 2026-05-16 | $0.09285 | $0.09307 | $0.09002 | $0.091115 | $3.64M | — | -1.47% |
| 2026-05-15 | $0.09496 | $0.09566 | $0.09131 | $0.092474 | $6.66M | — | -1.19% |
| 2026-05-14 | $0.09624 | $0.09852 | $0.091338 | $0.093584 | $10.95M | — | -0.50% |
| 2026-05-13 | $0.09386 | $0.09561 | $0.09154 | $0.094056 | $3.76M | — | +1.38% |
| 2026-05-12 | $0.092985 | $0.095784 | $0.09154 | $0.092773 | $8.04M | — | -4.25% |
| 2026-05-11 | $0.09752 | $0.09774 | $0.09496 | $0.096888 | $3.54M | — | -0.51% |
| 2026-05-10 | $0.09599 | $0.09965 | $0.094879 | $0.097383 | $14.08M | — | +4.85% |
| 2026-05-09 | $0.09269 | $0.09516 | $0.09161 | $0.092879 | $1.85M | — | +0.57% |
| 2026-05-08 | $0.09227 | $0.09512 | $0.0916 | $0.09235 | $6.79M | — | +1.12% |
| 2026-05-07 | $0.089675 | $0.09244 | $0.089356 | $0.091324 | $9.06M | — | +1.15% |
| 2026-05-06 | $0.09178 | $0.092075 | $0.089383 | $0.090286 | $14.76M | — | -0.99% |
| 2026-05-05 | $0.08978 | $0.09317 | $0.08926 | $0.091191 | $9.41M | — | +2.60% |
| 2026-05-04 | $0.08802 | $0.09096 | $0.087328 | $0.088877 | $6.23M | — | +1.06% |
| 2026-05-03 | $0.088277 | $0.08958 | $0.087229 | $0.087947 | $7.16M | — | -0.44% |
| 2026-05-02 | $0.08846 | $0.089137 | $0.087516 | $0.088337 | $3.69M | — | +0.01% |
| 2026-05-01 | $0.08824 | $0.088561 | $0.08758 | $0.088329 | $4.19M | — | +0.52% |
| 2026-04-30 | $0.088173 | $0.088648 | $0.087306 | $0.087876 | $5.27M | — | -0.61% |
| 2026-04-29 | $0.0886 | $0.089283 | $0.087038 | $0.088417 | $5.33M | — | -0.35% |
| 2026-04-28 | $0.08924 | $0.091048 | $0.08844 | $0.08873 | $6.39M | — | -0.92% |
| 2026-04-27 | $0.09228 | $0.09312 | $0.0890 | $0.089551 | $5.13M | — | -3.00% |
| 2026-04-26 | $0.09123 | $0.09327 | $0.09056 | $0.092323 | $1.66M | — | +0.07% |
| 2026-04-25 | $0.09132 | $0.092976 | $0.09019 | $0.092257 | $5.53M | — | +1.19% |
| 2026-04-24 | $0.091536 | $0.09221 | $0.09064 | $0.091168 | $4.83M | — | -0.12% |
| 2026-04-23 | $0.09097 | $0.091697 | $0.089854 | $0.091276 | $9.72M | — | +0.43% |
| 2026-04-22 | $0.0927 | $0.093443 | $0.08976 | $0.090882 | $7.67M | — | -0.92% |
| 2026-04-21 | $0.09039 | $0.09349 | $0.08881 | $0.091727 | $7.49M | — | +1.85% |
| 2026-04-20 | $0.089877 | $0.091366 | $0.089095 | $0.090063 | $7.51M | — | +1.55% |
| 2026-04-19 | $0.08908 | $0.089887 | $0.0870 | $0.088689 | $7.75M | — | -0.22% |
| 2026-04-18 | $0.09064 | $0.09098 | $0.08796 | $0.088885 | $4.67M | — | -1.34% |
| 2026-04-17 | $0.09073 | $0.09349 | $0.08857 | $0.090089 | $7.22M | — | -1.58% |
| 2026-04-16 | $0.0887 | $0.0935 | $0.08787 | $0.091537 | $10.64M | — | +4.06% |
| 2026-04-15 | $0.085737 | $0.0892 | $0.085696 | $0.087966 | $7.51M | — | +3.01% |
| 2026-04-14 | $0.08779 | $0.08783 | $0.08447 | $0.085399 | $6.88M | — | -1.94% |
| 2026-04-13 | $0.08511 | $0.088111 | $0.08446 | $0.087088 | $11.86M | — | +2.31% |
| 2026-04-12 | $0.08831 | $0.08852 | $0.08504 | $0.085124 | $6.78M | — | -2.20% |
| 2026-04-11 | $0.0895 | $0.08984 | $0.087035 | $0.087035 | $8.63M | — | -2.20% |
| 2026-04-10 | $0.08936 | $0.09048 | $0.08777 | $0.088994 | $8.25M | — | -0.28% |
| 2026-04-09 | $0.08901 | $0.091655 | $0.08767 | $0.089248 | $9.82M | — | -0.11% |
| 2026-04-08 | $0.09186 | $0.09486 | $0.08849 | $0.089347 | $11.50M | — | -2.09% |
| 2026-04-07 | $0.086119 | $0.09486 | $0.08591 | $0.091258 | $15.05M | — | +5.09% |
| 2026-04-06 | $0.08819 | $0.09009 | $0.086836 | $0.086836 | $8.77M | — | -1.92% |
| 2026-04-05 | $0.08684 | $0.09011 | $0.08638 | $0.08854 | $6.16M | — | +1.58% |
| 2026-04-04 | $0.08707 | $0.0880 | $0.086099 | $0.087159 | $4.22M | — | -0.34% |
| 2026-04-03 | $0.08797 | $0.09038 | $0.08728 | $0.087455 | $4.08M | — | -0.41% |
| 2026-04-02 | $0.08846 | $0.08958 | $0.08514 | $0.087818 | $9.81M | — | -0.11% |
| 2026-04-01 | $0.08764 | $0.0912 | $0.08748 | $0.087916 | $8.24M | — | -0.58% |
| 2026-03-31 | $0.08728 | $0.08843 | $0.08361 | $0.088428 | $12.25M | — | +1.34% |
| 2026-03-30 | $0.08807 | $0.0910 | $0.08693 | $0.087259 | $4.21M | — | -1.56% |
| 2026-03-29 | $0.088859 | $0.09096 | $0.08616 | $0.088639 | $7.89M | — | -0.89% |
| 2026-03-28 | $0.08923 | $0.0919 | $0.08843 | $0.089434 | $5.43M | — | -0.65% |
| 2026-03-27 | $0.09115 | $0.09175 | $0.08855 | $0.09002 | $6.63M | — | -0.36% |
| 2026-03-26 | $0.09473 | $0.09475 | $0.090342 | $0.090342 | $10.06M | — | -4.63% |
| 2026-03-25 | $0.09419 | $0.0959 | $0.09388 | $0.094728 | $4.57M | — | +0.44% |
| 2026-03-24 | $0.09323 | $0.09455 | $0.091674 | $0.094313 | $11.62M | — | +1.43% |
| 2026-03-23 | $0.08922 | $0.09521 | $0.08878 | $0.09298 | $24.97M | — | +4.23% |
| 2026-03-22 | $0.09158 | $0.0923 | $0.08805 | $0.089205 | $4.52M | — | -1.29% |
| 2026-03-21 | $0.093444 | $0.093741 | $0.089341 | $0.090368 | $16.67M | — | -3.15% |
| 2026-03-20 | $0.092926 | $0.09477 | $0.092254 | $0.093312 | $7.27M | — | +0.44% |
| 2026-03-19 | $0.09578 | $0.0965 | $0.09146 | $0.092907 | $11.73M | — | -3.01% |
| 2026-03-18 | $0.09871 | $0.10083 | $0.0945 | $0.095788 | $6.37M | — | -2.97% |
| 2026-03-17 | $0.1003 | $0.10161 | $0.09779 | $0.098719 | $6.95M | — | -1.12% |
| 2026-03-16 | $0.09632 | $0.10102 | $0.0955 | $0.099838 | $20.97M | — | +2.67% |
| 2026-03-15 | $0.095302 | $0.09954 | $0.095026 | $0.09724 | $23.23M | — | +2.92% |
| 2026-03-14 | $0.092307 | $0.09715 | $0.09134 | $0.094477 | $17.78M | — | -0.14% |
| 2026-03-13 | $0.09485 | $0.0999 | $0.09455 | $0.094614 | $9.70M | — | -1.77% |
| 2026-03-12 | $0.094214 | $0.09991 | $0.093605 | $0.096317 | $18.85M | — | +2.23% |
| 2026-03-11 | $0.09403 | $0.095608 | $0.09312 | $0.094218 | $17.67M | — | -0.44% |
| 2026-03-10 | $0.09436 | $0.09894 | $0.09422 | $0.094631 | $17.54M | — | +0.30% |
| 2026-03-09 | $0.09392 | $0.09666 | $0.09377 | $0.09435 | $6.15M | — | +0.02% |
| 2026-03-08 | $0.094687 | $0.096661 | $0.093008 | $0.094334 | $17.88M | — | -0.85% |
| 2026-03-07 | $0.096068 | $0.096879 | $0.093907 | $0.095139 | $12.14M | — | -1.83% |
| 2026-03-06 | $0.0996 | $0.10089 | $0.09621 | $0.096917 | $10.67M | — | -1.28% |
| 2026-03-05 | $0.099553 | $0.10091 | $0.09655 | $0.098176 | $18.99M | — | -2.26% |
| 2026-03-04 | $0.09696 | $0.10415 | $0.09674 | $0.10045 | $18.66M | — | +3.61% |
| 2026-03-03 | $0.09802 | $0.0983 | $0.09435 | $0.096953 | $8.39M | — | +0.11% |
| 2026-03-02 | $0.10143 | $0.10289 | $0.094373 | $0.096843 | $30.15M | — | -0.13% |
| 2026-03-01 | $0.10021 | $0.10338 | $0.09571 | $0.096974 | $7.86M | — | -2.95% |
| 2026-02-28 | $0.10039 | $0.10146 | $0.09436 | $0.099917 | $22.49M | — | -0.50% |
| 2026-02-27 | $0.10261 | $0.10519 | $0.09847 | $0.100423 | $6.85M | — | -0.91% |
| 2026-02-26 | $0.10173 | $0.105159 | $0.099266 | $0.101346 | $38.79M | — | -0.43% |
| 2026-02-25 | $0.09507 | $0.106962 | $0.09502 | $0.101781 | $28.97M | — | +7.09% |
| 2026-02-24 | $0.09493 | $0.09645 | $0.09272 | $0.095043 | $5.66M | — | -0.02% |
| 2026-02-23 | $0.09823 | $0.09841 | $0.09332 | $0.095061 | $15.33M | — | -1.47% |
| 2026-02-22 | $0.09777 | $0.098526 | $0.09347 | $0.096484 | $18.82M | — | -2.24% |
| 2026-02-21 | $0.10064 | $0.100973 | $0.09663 | $0.098692 | $11.41M | — | -1.46% |
| 2026-02-20 | $0.09766 | $0.10148 | $0.09696 | $0.100152 | $14.53M | — | +2.58% |
| 2026-02-19 | $0.0991 | $0.09968 | $0.09595 | $0.097638 | $5.19M | — | -0.66% |
| 2026-02-18 | $0.101297 | $0.101367 | $0.09597 | $0.098282 | $15.94M | — | -3.37% |
| 2026-02-17 | $0.10165 | $0.10352 | $0.0995 | $0.101707 | $14.72M | — | +0.43% |
| 2026-02-16 | $0.10027 | $0.10274 | $0.09863 | $0.101268 | $13.43M | — | +1.26% |
| 2026-02-15 | $0.10388 | $0.10653 | $0.09802 | $0.100006 | $19.17M | — | -3.73% |
| 2026-02-14 | $0.09882 | $0.10765 | $0.09881 | $0.103885 | $17.40M | — | +5.12% |
| 2026-02-13 | $0.0932 | $0.09898 | $0.09152 | $0.098821 | $8.55M | — | +5.15% |
| 2026-02-12 | $0.08913 | $0.09664 | $0.08913 | $0.093983 | $20.23M | — | +5.47% |
| 2026-02-11 | $0.09076 | $0.09127 | $0.08717 | $0.089113 | $8.65M | — | -1.79% |
| 2026-02-10 | $0.0921 | $0.0933 | $0.08945 | $0.090735 | $7.08M | — | -1.16% |
| 2026-02-09 | $0.09128 | $0.09391 | $0.08786 | $0.091804 | $21.05M | — | +0.38% |
| 2026-02-08 | $0.09006 | $0.09608 | $0.08886 | $0.091458 | $21.69M | — | +0.94% |
| 2026-02-07 | $0.0913 | $0.09174 | $0.08676 | $0.090604 | $16.39M | — | -0.03% |
| 2026-02-06 | $0.07815 | $0.09822 | $0.07229 | $0.090631 | $48.18M | — | +15.99% |
| 2026-02-05 | $0.08945 | $0.09021 | $0.07593 | $0.078136 | $34.33M | — | -12.66% |
| 2026-02-04 | $0.0907 | $0.09363 | $0.08832 | $0.089458 | $16.43M | — | -1.08% |
| 2026-02-03 | $0.091927 | $0.094467 | $0.087445 | $0.090435 | $57.88M | — | -2.56% |
| 2026-02-02 | $0.08856 | $0.09587 | $0.08614 | $0.092815 | $27.97M | — | +4.82% |
| 2026-02-01 | $0.09296 | $0.0935 | $0.08697 | $0.088548 | $13.31M | — | -4.78% |
| 2026-01-31 | $0.09875 | $0.09879 | $0.08398 | $0.09299 | $21.75M | — | -5.81% |
| 2026-01-30 | $0.10115 | $0.10165 | $0.09671 | $0.098725 | $19.92M | — | -2.23% |
| 2026-01-29 | $0.1071 | $0.10735 | $0.09871 | $0.100975 | $36.98M | — | -5.73% |
| 2026-01-28 | $0.1082 | $0.10907 | $0.10617 | $0.107111 | $10.72M | — | -0.30% |
| 2026-01-27 | $0.10657 | $0.109087 | $0.104669 | $0.107431 | $33.42M | — | +0.79% |
| 2026-01-26 | $0.1033 | $0.10797 | $0.10315 | $0.106587 | $20.78M | — | +3.22% |
| 2026-01-25 | $0.10846 | $0.10875 | $0.10106 | $0.10326 | $11.50M | — | -3.75% |
| 2026-01-24 | $0.10947 | $0.10995 | $0.107279 | $0.107279 | $12.90M | — | -1.36% |
| 2026-01-23 | $0.10823 | $0.11264 | $0.10762 | $0.108759 | $24.85M | — | -0.32% |
| 2026-01-22 | $0.10927 | $0.11129 | $0.10687 | $0.10911 | $27.55M | — | +0.36% |
| 2026-01-21 | $0.10571 | $0.111586 | $0.10542 | $0.108721 | $53.43M | — | +2.88% |
| 2026-01-20 | $0.11088 | $0.11133 | $0.10399 | $0.105674 | $16.61M | — | -4.70% |
| 2026-01-19 | $0.11174 | $0.11255 | $0.10293 | $0.110888 | $18.47M | — | +0.30% |
| 2026-01-18 | $0.116702 | $0.1179 | $0.103001 | $0.110552 | $36.92M | — | -6.18% |
| 2026-01-17 | $0.11864 | $0.120856 | $0.11774 | $0.117837 | $19.28M | — | -1.23% |
| 2026-01-16 | $0.11781 | $0.11983 | $0.11449 | $0.119303 | $30.14M | — | +2.40% |
| 2026-01-15 | $0.12335 | $0.1235 | $0.11617 | $0.116512 | $40.91M | — | -4.61% |
| 2026-01-14 | $0.12238 | $0.12895 | $0.12186 | $0.122142 | $56.05M | — | -0.13% |
| 2026-01-13 | $0.11505 | $0.12408 | $0.11462 | $0.122305 | $18.36M | — | +6.30% |
| 2026-01-12 | $0.11732 | $0.12035 | $0.11357 | $0.115056 | $14.57M | — | -1.95% |
| 2026-01-11 | $0.116903 | $0.12038 | $0.113574 | $0.117349 | $36.56M | — | +0.03% |
| 2026-01-10 | $0.119303 | $0.119328 | $0.11643 | $0.117319 | $15.78M | — | -2.15% |
| 2026-01-09 | $0.1206 | $0.12352 | $0.11813 | $0.119897 | $29.55M | — | -1.03% |
| 2026-01-08 | $0.121679 | $0.12314 | $0.11812 | $0.121147 | $44.17M | — | -1.22% |
| 2026-01-07 | $0.123039 | $0.124349 | $0.117909 | $0.122644 | $46.09M | — | -4.91% |
| 2026-01-06 | $0.13172 | $0.13496 | $0.12422 | $0.12897 | $25.35M | — | -1.90% |
| 2026-01-05 | $0.126911 | $0.13497 | $0.124774 | $0.131474 | $70.73M | — | +4.22% |
| 2026-01-04 | $0.12119 | $0.12892 | $0.12022 | $0.126155 | $47.59M | — | +4.41% |
| 2026-01-03 | $0.12161 | $0.1223 | $0.11718 | $0.120826 | $9.47M | — | +0.26% |
| 2026-01-02 | $0.11437 | $0.12237 | $0.11314 | $0.120514 | $51.02M | — | +5.39% |
| 2026-01-01 | $0.10633 | $0.11446 | $0.10633 | $0.114346 | $7.85M | — | +7.53% |
Frequently asked questions
What was the Hedera price on January 1, 2026?
HBAR opened 2026-01-01 at $0.10633 and closed that day at $0.114346.
What was the highest price of Hedera in 2026?
The highest was $0.13497 on 2026-01-05; the lowest was $0.064405 on 2026-08-16.
How much did Hedera change in 2026?
HBAR has moved -12.98% in 2026, from $0.10633 to $0.092532 (the year is not over).
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.