Hedera (HBAR) Historická data

Daily Hedera price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days HBAR moved from $0.1626 to $0.0839 (−48.37%), with a high of $0.2198 and a low of $0.0643.

Datum	Otevření	Maximum	Minimum	Zavření	Změna	Objem	Tržní kapitalizace
Oct 17, 2026	$0.0836	$0.0846	$0.0833	$0.0839	0.38%	$1,237,291	$3,693,241,173
Oct 16, 2026	$0.0852	$0.0872	$0.0821	$0.0836	1.87%	$14,214,112	$3,747,217,078
Oct 15, 2026	$0.0845	$0.0855	$0.0800	$0.0852	0.83%	$16,529,141	$3,715,901,132
Oct 14, 2026	$0.0870	$0.0882	$0.0833	$0.0845	2.87%	$13,069,784	$3,824,692,709
Oct 13, 2026	$0.0869	$0.0890	$0.0842	$0.0870	0.12%	$15,704,220	$3,821,110,646
Oct 12, 2026	$0.0941	$0.0952	$0.0866	$0.0869	7.69%	$15,700,189	$4,138,136,699
Oct 11, 2026	$0.0924	$0.0945	$0.0906	$0.0941	1.83%	$8,597,851	$4,064,313,896
Oct 10, 2026	$0.0923	$0.0936	$0.0917	$0.0924	0.15%	$7,202,094	$4,057,287,353
Oct 9, 2026	$0.0903	$0.0929	$0.0894	$0.0923	2.13%	$13,018,400	$3,972,744,968
Oct 8, 2026	$0.0929	$0.0968	$0.0876	$0.0903	2.71%	$24,315,456	$4,084,835,954
Oct 7, 2026	$0.0997	$0.0999	$0.0918	$0.0929	6.83%	$17,002,542	$4,388,938,714
Oct 6, 2026	$0.1017	$0.1021	$0.0994	$0.0997	2.00%	$12,531,982	$4,474,741,120
Oct 5, 2026	$0.1040	$0.1049	$0.1002	$0.1017	2.21%	$14,749,127	$4,574,473,556
Oct 4, 2026	$0.1020	$0.1044	$0.1007	$0.1040	2.00%	$8,247,356	$4,485,844,050
Oct 3, 2026	$0.1024	$0.1030	$0.1002	$0.1020	0.43%	$8,202,844	$4,504,194,487
Oct 2, 2026	$0.1026	$0.1072	$0.0963	$0.1024	0.22%	$23,028,998	$4,514,875,458
Oct 1, 2026	$0.1048	$0.1072	$0.1017	$0.1027	2.02%	$30,306,452	$4,592,993,421
Sep 30, 2026	$0.1024	$0.1101	$0.1011	$0.1048	2.28%	$47,139,510	$4,485,565,094
Sep 29, 2026	$0.1221	$0.1229	$0.1021	$0.1024	16.09%	$87,862,955	$5,348,099,557
Sep 28, 2026	$0.0959	$0.1310	$0.0942	$0.1221	27.32%	$200,128,977	$4,198,860,239
Sep 27, 2026	$0.0935	$0.0961	$0.0924	$0.0959	2.52%	$11,052,489	$4,098,455,880
Sep 26, 2026	$0.0957	$0.0957	$0.0918	$0.0935	2.29%	$8,082,552	$4,192,398,276
Sep 25, 2026	$0.0931	$0.0967	$0.0915	$0.0957	2.78%	$17,135,320	$4,079,935,612
Sep 24, 2026	$0.0905	$0.0949	$0.0882	$0.0931	2.86%	$14,905,687	$3,965,283,451
Sep 23, 2026	$0.0991	$0.1013	$0.0883	$0.0905	8.68%	$24,203,119	$4,336,077,845
Sep 22, 2026	$0.0934	$0.1007	$0.0911	$0.0991	6.11%	$32,928,568	$4,093,317,284
Sep 21, 2026	$0.0865	$0.0936	$0.0849	$0.0934	7.89%	$26,353,145	$3,789,773,829
Sep 20, 2026	$0.0815	$0.0900	$0.0795	$0.0865	6.24%	$32,061,954	$3,568,482,199
Sep 19, 2026	$0.0792	$0.0824	$0.0782	$0.0815	2.80%	$14,961,041	$3,473,523,353
Sep 18, 2026	$0.0746	$0.0800	$0.0743	$0.0792	6.19%	$12,108,860	$3,267,654,016
Sep 17, 2026	$0.0739	$0.0766	$0.0734	$0.0746	0.93%	$7,972,356	$3,238,326,547
Sep 16, 2026	$0.0743	$0.0749	$0.0720	$0.0739	0.54%	$8,221,913	$3,254,200,290
Sep 15, 2026	$0.0777	$0.0799	$0.0741	$0.0743	4.41%	$13,588,626	$3,408,222,751
Sep 14, 2026	$0.0751	$0.0793	$0.0750	$0.0777	3.45%	$6,493,921	$3,292,198,178
Sep 13, 2026	$0.0747	$0.0775	$0.0746	$0.0751	0.56%	$4,313,975	$3,273,481,565
Sep 12, 2026	$0.0744	$0.0751	$0.0740	$0.0747	0.36%	$2,183,561	$3,260,508,110
Sep 11, 2026	$0.0748	$0.0771	$0.0733	$0.0744	0.47%	$7,217,470	$3,277,444,836
Sep 10, 2026	$0.0766	$0.0773	$0.0746	$0.0748	2.33%	$5,136,757	$3,354,841,600
Sep 9, 2026	$0.0791	$0.0800	$0.0757	$0.0766	3.17%	$9,121,511	$3,465,174,198
Sep 8, 2026	$0.0819	$0.0830	$0.0787	$0.0791	3.42%	$8,100,831	$3,586,377,417
Sep 7, 2026	$0.0816	$0.0832	$0.0800	$0.0819	0.33%	$11,005,840	$3,573,361,333
Sep 6, 2026	$0.0802	$0.0823	$0.0801	$0.0816	1.75%	$5,495,868	$3,515,913,949
Sep 5, 2026	$0.0784	$0.0815	$0.0784	$0.0802	2.32%	$6,174,424	$3,434,412,121
Sep 4, 2026	$0.0793	$0.0796	$0.0764	$0.0784	1.10%	$6,972,170	$3,474,698,683
Sep 3, 2026	$0.0746	$0.0810	$0.0743	$0.0793	6.30%	$9,908,248	$3,267,704,066
Sep 2, 2026	$0.0741	$0.0746	$0.0728	$0.0746	0.67%	$4,306,431	$3,245,558,748
Sep 1, 2026	$0.0736	$0.0756	$0.0734	$0.0741	0.60%	$6,124,437	$3,226,365,860
Aug 31, 2026	$0.0735	$0.0746	$0.0731	$0.0736	0.25%	$5,545,311	$3,217,507,945
Aug 30, 2026	$0.0755	$0.0761	$0.0730	$0.0735	2.73%	$5,434,125	$3,309,273,787
Aug 29, 2026	$0.0761	$0.0763	$0.0746	$0.0755	0.78%	$2,690,655	$3,334,246,636
Aug 28, 2026	$0.0788	$0.0798	$0.0738	$0.0761	3.39%	$13,127,921	$3,452,791,228
Aug 27, 2026	$0.0786	$0.0798	$0.0769	$0.0787	0.19%	$6,075,701	$3,444,200,681
Aug 26, 2026	$0.0777	$0.0787	$0.0763	$0.0786	1.09%	$8,425,420	$3,407,010,153
Aug 25, 2026	$0.0793	$0.0843	$0.0772	$0.0778	1.93%	$18,129,815	$3,474,168,224
Aug 24, 2026	$0.0798	$0.0815	$0.0773	$0.0793	0.66%	$16,199,864	$3,500,118,871
Aug 23, 2026	$0.0774	$0.0810	$0.0758	$0.0798	3.07%	$12,799,733	$3,396,323,398
Aug 22, 2026	$0.0798	$0.0869	$0.0746	$0.0774	2.98%	$29,176,120	$3,496,912,890
Aug 21, 2026	$0.0735	$0.0808	$0.0735	$0.0798	8.66%	$22,606,382	$3,218,333,789
Aug 20, 2026	$0.0706	$0.0745	$0.0702	$0.0734	3.96%	$12,572,257	$3,093,808,563
Aug 19, 2026	$0.0674	$0.0718	$0.0671	$0.0707	4.85%	$8,259,089	$2,950,092,482
Aug 18, 2026	$0.0660	$0.0674	$0.0652	$0.0674	2.06%	$2,847,654	$2,890,884,442
Aug 17, 2026	$0.0647	$0.0664	$0.0643	$0.0660	2.07%	$3,416,493	$2,832,070,441
Aug 16, 2026	$0.0655	$0.0655	$0.0644	$0.0647	1.27%	$1,263,662	$2,866,829,778
Aug 15, 2026	$0.0659	$0.0664	$0.0654	$0.0655	0.64%	$1,167,183	$2,882,114,547
Aug 14, 2026	$0.0655	$0.0662	$0.0648	$0.0659	0.56%	$2,778,383	$2,866,280,585
Aug 13, 2026	$0.0661	$0.0670	$0.0655	$0.0655	0.80%	$2,898,650	$2,889,585,311
Aug 12, 2026	$0.0664	$0.0670	$0.0656	$0.0661	0.56%	$1,957,730	$2,907,712,488
Aug 11, 2026	$0.0677	$0.0680	$0.0659	$0.0664	1.82%	$3,946,477	$2,960,990,866
Aug 10, 2026	$0.0686	$0.0692	$0.0675	$0.0677	1.38%	$2,208,338	$3,003,363,204
Aug 9, 2026	$0.0690	$0.0701	$0.0686	$0.0686	0.52%	$1,733,133	$3,018,680,864
Aug 8, 2026	$0.0681	$0.0700	$0.0680	$0.0690	1.37%	$2,000,389	$2,978,857,422
Aug 7, 2026	$0.0682	$0.0689	$0.0672	$0.0681	0.23%	$2,570,727	$2,984,784,207
Aug 6, 2026	$0.0691	$0.0697	$0.0681	$0.0682	1.24%	$3,097,102	$3,023,614,610
Aug 5, 2026	$0.0694	$0.0701	$0.0687	$0.0691	0.49%	$2,599,248	$3,036,667,530
Aug 4, 2026	$0.0705	$0.0716	$0.0692	$0.0694	1.55%	$5,198,963	$3,085,288,532
Aug 3, 2026	$0.0701	$0.0713	$0.0685	$0.0705	0.66%	$3,710,436	$3,065,182,270
Aug 2, 2026	$0.0690	$0.0707	$0.0690	$0.0701	1.49%	$3,366,277	$3,022,317,743
Aug 1, 2026	$0.0688	$0.0706	$0.0687	$0.0690	0.29%	$2,929,537	$3,007,913,210
Jul 31, 2026	$0.0684	$0.0689	$0.0675	$0.0688	0.64%	$2,621,186	$2,992,759,585
Jul 30, 2026	$0.0679	$0.0690	$0.0677	$0.0684	0.71%	$2,222,695	$2,971,239,391
Jul 29, 2026	$0.0685	$0.0692	$0.0670	$0.0679	0.82%	$3,047,138	$2,994,032,447
Jul 28, 2026	$0.0681	$0.0691	$0.0671	$0.0685	0.45%	$4,794,609	$2,981,840,402
Jul 27, 2026	$0.0703	$0.0703	$0.0679	$0.0681	3.02%	$3,625,472	$3,074,032,250
Jul 26, 2026	$0.0710	$0.0710	$0.0691	$0.0703	1.01%	$2,635,680	$3,104,832,715
Jul 25, 2026	$0.0708	$0.0714	$0.0698	$0.0710	0.25%	$3,340,821	$3,099,730,732
Jul 24, 2026	$0.0711	$0.0728	$0.0703	$0.0708	0.45%	$4,920,445	$3,114,876,257
Jul 23, 2026	$0.0729	$0.0745	$0.0710	$0.0711	2.43%	$8,270,088	$3,187,163,279
Jul 22, 2026	$0.0696	$0.0742	$0.0695	$0.0729	4.73%	$9,636,186	$3,044,064,766
Jul 21, 2026	$0.0667	$0.0710	$0.0667	$0.0696	4.30%	$8,744,911	$2,918,541,296
Jul 20, 2026	$0.0666	$0.0671	$0.0654	$0.0667	0.24%	$4,898,954	$2,912,503,280
Jul 19, 2026	$0.0671	$0.0675	$0.0663	$0.0666	0.85%	$4,399,975	$2,937,716,596
Jul 18, 2026	$0.0659	$0.0671	$0.0657	$0.0671	1.82%	$3,112,922	$2,885,467,623
Jul 17, 2026	$0.0666	$0.0669	$0.0653	$0.0659	1.02%	$5,400,726	$2,912,287,058
Jul 16, 2026	$0.0680	$0.0683	$0.0663	$0.0666	2.05%	$5,561,330	$2,973,944,658
Jul 15, 2026	$0.0674	$0.0684	$0.0671	$0.0680	0.88%	$4,954,659	$2,948,454,219
Jul 14, 2026	$0.0666	$0.0677	$0.0657	$0.0674	1.13%	$6,946,587	$2,913,809,282
Jul 13, 2026	$0.0676	$0.0687	$0.0656	$0.0666	1.49%	$4,740,039	$2,957,831,260
Jul 12, 2026	$0.0685	$0.0689	$0.0671	$0.0676	1.27%	$4,302,918	$2,997,917,718
Jul 11, 2026	$0.0703	$0.0712	$0.0667	$0.0685	2.62%	$11,066,893	$3,078,238,538
Jul 10, 2026	$0.0699	$0.0715	$0.0695	$0.0704	0.60%	$3,960,110	$3,059,891,354
Jul 9, 2026	$0.0694	$0.0715	$0.0692	$0.0699	0.84%	$4,604,903	$3,035,297,716
Jul 8, 2026	$0.0709	$0.0712	$0.0688	$0.0694	2.20%	$4,661,924	$3,105,315,956
Jul 7, 2026	$0.0734	$0.0737	$0.0703	$0.0709	3.35%	$6,225,101	$3,208,634,568
Jul 6, 2026	$0.0763	$0.0764	$0.0725	$0.0734	3.87%	$5,629,281	$3,338,019,390
Jul 5, 2026	$0.0773	$0.0776	$0.0743	$0.0763	1.26%	$5,079,659	$3,382,846,643
Jul 4, 2026	$0.0734	$0.0773	$0.0720	$0.0773	5.33%	$8,402,422	$3,210,245,710
Jul 3, 2026	$0.0709	$0.0744	$0.0705	$0.0734	3.50%	$11,619,298	$3,100,674,703
Jul 2, 2026	$0.0719	$0.0749	$0.0705	$0.0709	1.45%	$6,959,986	$3,122,450,655
Jul 1, 2026	$0.0695	$0.0730	$0.0685	$0.0719	3.42%	$5,523,705	$3,018,674,094
Jun 30, 2026	$0.0717	$0.0718	$0.0685	$0.0695	3.00%	$6,014,352	$3,111,023,347
Jun 29, 2026	$0.0710	$0.0724	$0.0706	$0.0717	0.93%	$4,379,381	$3,083,841,738
Jun 28, 2026	$0.0719	$0.0720	$0.0702	$0.0710	1.25%	$3,327,414	$3,123,677,822
Jun 27, 2026	$0.0710	$0.0735	$0.0710	$0.0719	1.37%	$4,431,691	$3,077,273,549
Jun 26, 2026	$0.0735	$0.0742	$0.0707	$0.0709	3.44%	$6,199,539	$3,190,301,180
Jun 25, 2026	$0.0757	$0.0759	$0.0707	$0.0735	2.91%	$7,841,736	$3,286,230,863
Jun 24, 2026	$0.0776	$0.0783	$0.0730	$0.0757	2.46%	$10,129,774	$3,368,553,040
Jun 23, 2026	$0.0787	$0.0791	$0.0766	$0.0776	1.49%	$4,842,256	$3,418,846,671
Jun 22, 2026	$0.0781	$0.0806	$0.0780	$0.0788	0.85%	$4,744,732	$3,391,380,018
Jun 21, 2026	$0.0807	$0.0808	$0.0780	$0.0781	3.26%	$3,664,006	$3,502,195,815
Jun 20, 2026	$0.0805	$0.0809	$0.0793	$0.0807	0.25%	$4,723,570	$3,497,219,221
Jun 19, 2026	$0.0803	$0.0814	$0.0787	$0.0805	0.30%	$6,396,686	$3,485,719,800
Jun 18, 2026	$0.0813	$0.0822	$0.0787	$0.0803	1.29%	$9,542,526	$3,529,000,100
Jun 17, 2026	$0.0807	$0.0824	$0.0794	$0.0813	0.76%	$10,548,497	$3,504,645,562
Jun 16, 2026	$0.0826	$0.0848	$0.0804	$0.0807	2.31%	$11,531,273	$3,588,309,466
Jun 15, 2026	$0.0812	$0.0846	$0.0806	$0.0826	1.71%	$16,350,889	$3,518,627,016
Jun 14, 2026	$0.0783	$0.0812	$0.0769	$0.0812	3.63%	$8,458,496	$3,395,627,277
Jun 13, 2026	$0.0779	$0.0790	$0.0768	$0.0783	0.58%	$5,839,619	$3,375,234,306
Jun 12, 2026	$0.0793	$0.0805	$0.0775	$0.0779	1.74%	$9,189,703	$3,434,231,376
Jun 11, 2026	$0.0777	$0.0802	$0.0769	$0.0793	2.01%	$9,168,567	$3,367,874,687
Jun 10, 2026	$0.0795	$0.0797	$0.0770	$0.0777	2.29%	$7,084,833	$3,444,802,285
Jun 9, 2026	$0.0813	$0.0817	$0.0787	$0.0795	2.24%	$6,826,032	$3,525,480,569
Jun 8, 2026	$0.0819	$0.0833	$0.0808	$0.0813	0.74%	$6,816,331	$3,551,525,382
Jun 7, 2026	$0.0797	$0.0829	$0.0794	$0.0820	2.82%	$8,285,532	$3,457,364,225
Jun 6, 2026	$0.0803	$0.0813	$0.0766	$0.0797	0.80%	$11,935,708	$3,480,604,845
Jun 5, 2026	$0.0838	$0.0840	$0.0774	$0.0804	4.11%	$21,742,849	$3,631,106,825
Jun 4, 2026	$0.0853	$0.0877	$0.0816	$0.0838	1.69%	$19,622,905	$3,693,459,718
Jun 3, 2026	$0.0869	$0.0892	$0.0847	$0.0853	1.91%	$12,303,257	$3,765,650,093
Jun 2, 2026	$0.0924	$0.0929	$0.0859	$0.0869	5.91%	$14,480,014	$3,999,662,102
Jun 1, 2026	$0.0966	$0.0980	$0.0915	$0.0924	4.39%	$21,053,207	$4,183,816,063
May 31, 2026	$0.0952	$0.0994	$0.0936	$0.0966	1.52%	$24,647,349	$4,126,486,942
May 30, 2026	$0.0992	$0.1099	$0.0945	$0.0951	4.11%	$80,404,685	$4,308,058,512
May 29, 2026	$0.0910	$0.0998	$0.0885	$0.0992	9.00%	$51,576,059	$3,942,647,741
May 28, 2026	$0.0857	$0.0926	$0.0819	$0.0910	6.21%	$45,261,983	$3,709,635,663
May 27, 2026	$0.0866	$0.0870	$0.0851	$0.0857	1.00%	$6,687,678	$3,751,090,659
May 26, 2026	$0.0881	$0.0893	$0.0864	$0.0866	1.77%	$7,687,036	$3,817,414,890
May 25, 2026	$0.0884	$0.0899	$0.0879	$0.0881	0.35%	$6,413,782	$3,833,215,371
May 24, 2026	$0.0897	$0.0900	$0.0872	$0.0884	1.46%	$5,408,943	$3,886,621,241
May 23, 2026	$0.0879	$0.0911	$0.0854	$0.0897	2.06%	$11,194,213	$3,809,055,147
May 22, 2026	$0.0900	$0.0910	$0.0876	$0.0879	2.30%	$12,884,607	$3,894,018,795
May 21, 2026	$0.0888	$0.0908	$0.0878	$0.0900	1.29%	$7,504,264	$3,848,394,839
May 20, 2026	$0.0886	$0.0897	$0.0880	$0.0888	0.29%	$5,317,604	$3,835,490,594
May 19, 2026	$0.0902	$0.0910	$0.0879	$0.0886	1.82%	$6,042,735	$3,908,524,745
May 18, 2026	$0.0901	$0.0903	$0.0881	$0.0902	0.10%	$7,484,386	$3,905,706,291
May 17, 2026	$0.0912	$0.0921	$0.0883	$0.0901	1.24%	$5,570,940	$3,956,272,207
May 16, 2026	$0.0929	$0.0931	$0.0900	$0.0913	1.72%	$6,761,985	$4,026,065,748
May 15, 2026	$0.0950	$0.0958	$0.0913	$0.0929	2.24%	$9,301,303	$4,115,520,020
May 14, 2026	$0.0934	$0.0985	$0.0925	$0.0950	1.70%	$14,579,868	$4,050,147,950
May 13, 2026	$0.0939	$0.0956	$0.0915	$0.0934	0.49%	$11,912,954	$4,068,065,136
May 12, 2026	$0.0969	$0.0973	$0.0926	$0.0939	3.16%	$11,863,494	$4,199,967,973
May 11, 2026	$0.0975	$0.0977	$0.0950	$0.0969	0.63%	$13,993,140	$4,225,953,698
May 10, 2026	$0.0929	$0.0997	$0.0922	$0.0975	4.97%	$15,478,930	$4,030,722,841
May 9, 2026	$0.0927	$0.0952	$0.0916	$0.0929	0.20%	$6,718,474	$4,022,374,338
May 8, 2026	$0.0901	$0.0935	$0.0895	$0.0927	2.86%	$8,112,117	$3,908,563,954
May 7, 2026	$0.0914	$0.0917	$0.0893	$0.0901	1.43%	$7,976,341	$3,966,965,936
May 6, 2026	$0.0903	$0.0932	$0.0902	$0.0914	1.24%	$10,194,071	$3,917,422,451
May 5, 2026	$0.0877	$0.0911	$0.0877	$0.0903	2.92%	$8,598,385	$3,805,209,950
May 4, 2026	$0.0877	$0.0896	$0.0872	$0.0877	0.02%	$6,876,627	$3,804,624,329
May 3, 2026	$0.0886	$0.0887	$0.0874	$0.0877	0.98%	$2,813,431	$3,842,193,691
May 2, 2026	$0.0882	$0.0891	$0.0876	$0.0886	0.49%	$2,660,594	$3,823,601,501
May 1, 2026	$0.0874	$0.0886	$0.0874	$0.0882	0.90%	$5,295,548	$3,788,454,099
Apr 30, 2026	$0.0887	$0.0893	$0.0873	$0.0874	1.48%	$4,101,469	$3,845,737,053
Apr 29, 2026	$0.0889	$0.0911	$0.0870	$0.0887	0.29%	$7,025,794	$3,858,099,671
Apr 28, 2026	$0.0897	$0.0898	$0.0882	$0.0889	0.91%	$4,111,701	$3,893,671,955
Apr 27, 2026	$0.0923	$0.0931	$0.0890	$0.0898	2.77%	$7,896,717	$4,000,484,697
Apr 26, 2026	$0.0912	$0.0933	$0.0906	$0.0923	1.18%	$6,344,387	$3,954,044,981
Apr 25, 2026	$0.0909	$0.0922	$0.0902	$0.0912	0.31%	$4,158,110	$3,942,375,389
Apr 24, 2026	$0.0908	$0.0922	$0.0901	$0.0909	0.13%	$5,164,512	$3,935,148,243
Apr 23, 2026	$0.0908	$0.0914	$0.0897	$0.0908	0.00%	$6,215,405	$3,934,987,426
Apr 22, 2026	$0.0904	$0.0935	$0.0899	$0.0908	0.49%	$10,736,161	$3,914,095,616
Apr 21, 2026	$0.0897	$0.0914	$0.0888	$0.0903	0.67%	$7,132,019	$3,888,852,756
Apr 20, 2026	$0.0873	$0.0906	$0.0872	$0.0897	2.84%	$9,508,852	$3,783,469,304
Apr 19, 2026	$0.0888	$0.0896	$0.0870	$0.0872	1.73%	$6,590,436	$3,848,218,197
Apr 18, 2026	$0.0907	$0.0911	$0.0880	$0.0888	2.15%	$6,897,483	$3,934,592,862
Apr 17, 2026	$0.0907	$0.0935	$0.0886	$0.0907	0.04%	$13,931,688	$3,932,761,041
Apr 16, 2026	$0.0871	$0.0917	$0.0864	$0.0907	4.12%	$12,636,043	$3,778,073,401
Apr 15, 2026	$0.0851	$0.0874	$0.0849	$0.0871	2.42%	$7,116,297	$3,691,717,186
Apr 14, 2026	$0.0878	$0.0879	$0.0844	$0.0851	3.11%	$7,790,273	$3,805,256,613
Apr 13, 2026	$0.0852	$0.0881	$0.0844	$0.0878	3.08%	$10,028,751	$3,696,581,876
Apr 12, 2026	$0.0883	$0.0886	$0.0850	$0.0852	3.57%	$6,894,300	$3,823,412,960
Apr 11, 2026	$0.0895	$0.0898	$0.0879	$0.0883	1.33%	$5,972,070	$3,878,411,810
Apr 10, 2026	$0.0894	$0.0905	$0.0878	$0.0895	0.16%	$8,915,708	$3,871,822,305
Apr 9, 2026	$0.0890	$0.0917	$0.0877	$0.0894	0.43%	$9,411,218	$3,847,778,957
Apr 8, 2026	$0.0919	$0.0949	$0.0885	$0.0890	3.09%	$16,478,533	$4,004,663,232
Apr 7, 2026	$0.0874	$0.0930	$0.0858	$0.0919	5.12%	$8,300,501	$3,788,906,860
Apr 6, 2026	$0.0881	$0.0902	$0.0870	$0.0874	0.76%	$7,811,809	$3,832,338,528
Apr 5, 2026	$0.0875	$0.0882	$0.0860	$0.0881	0.63%	$4,188,432	$3,790,772,165
Apr 4, 2026	$0.0877	$0.0879	$0.0867	$0.0875	0.23%	$2,745,547	$3,801,010,530
Apr 3, 2026	$0.0880	$0.0904	$0.0873	$0.0877	0.34%	$5,722,979	$3,824,006,621
Apr 2, 2026	$0.0885	$0.0896	$0.0849	$0.0880	0.53%	$6,138,209	$3,836,489,758
Apr 1, 2026	$0.0876	$0.0913	$0.0875	$0.0885	0.95%	$9,147,258	$3,790,811,368
Mar 31, 2026	$0.0873	$0.0884	$0.0836	$0.0876	0.40%	$10,992,185	$3,766,128,297
Mar 30, 2026	$0.0881	$0.0910	$0.0869	$0.0873	0.89%	$5,992,461	$3,812,384,039
Mar 29, 2026	$0.0898	$0.0904	$0.0860	$0.0881	1.99%	$4,369,030	$3,890,898,598
Mar 28, 2026	$0.0891	$0.0919	$0.0884	$0.0898	0.79%	$4,262,515	$3,857,402,703
Mar 27, 2026	$0.0912	$0.0917	$0.0886	$0.0891	2.24%	$5,959,077	$3,944,336,089
Mar 26, 2026	$0.0947	$0.0948	$0.0905	$0.0912	3.76%	$6,182,836	$4,099,891,093
Mar 25, 2026	$0.0942	$0.0959	$0.0939	$0.0947	0.57%	$7,201,060	$4,082,951,385
Mar 24, 2026	$0.0932	$0.0945	$0.0917	$0.0942	1.02%	$8,086,553	$4,040,350,749
Mar 23, 2026	$0.0892	$0.0953	$0.0888	$0.0932	4.52%	$14,226,262	$3,871,608,297
Mar 22, 2026	$0.0916	$0.0923	$0.0881	$0.0892	2.57%	$7,188,673	$3,931,982,701
Mar 21, 2026	$0.0932	$0.0937	$0.0912	$0.0916	1.74%	$4,167,997	$4,037,846,124
Mar 20, 2026	$0.0929	$0.0948	$0.0923	$0.0932	0.32%	$4,294,823	$4,024,517,075
Mar 19, 2026	$0.0958	$0.0965	$0.0914	$0.0929	3.03%	$8,006,967	$4,141,799,660
Mar 18, 2026	$0.0987	$0.1008	$0.0945	$0.0958	2.96%	$9,844,965	$4,279,215,871
Mar 17, 2026	$0.1003	$0.1016	$0.0978	$0.0988	1.54%	$10,521,519	$4,333,506,341
Mar 16, 2026	$0.0963	$0.1010	$0.0955	$0.1003	4.13%	$18,084,673	$4,175,311,715
Mar 15, 2026	$0.0936	$0.0972	$0.0930	$0.0963	2.93%	$11,188,337	$4,047,466,737
Mar 14, 2026	$0.0951	$0.0953	$0.0913	$0.0936	1.63%	$9,023,658	$4,111,689,710
Mar 13, 2026	$0.0948	$0.0999	$0.0945	$0.0951	0.31%	$12,288,935	$4,097,590,529
Mar 12, 2026	$0.0942	$0.0955	$0.0931	$0.0948	0.64%	$5,747,026	$4,085,419,222
Mar 11, 2026	$0.0952	$0.0962	$0.0933	$0.0942	1.00%	$8,405,805	$4,117,059,437
Mar 10, 2026	$0.0943	$0.0990	$0.0942	$0.0952	0.89%	$10,251,304	$4,087,786,109
Mar 9, 2026	$0.0939	$0.0967	$0.0938	$0.0943	0.44%	$9,054,219	$4,072,969,508
Mar 8, 2026	$0.0958	$0.0967	$0.0930	$0.0939	1.94%	$6,035,488	$4,147,100,999
Mar 7, 2026	$0.0976	$0.0981	$0.0952	$0.0958	1.83%	$3,211,280	$4,225,766,555
Mar 6, 2026	$0.0996	$0.1009	$0.0962	$0.0976	2.07%	$7,888,977	$4,311,504,872
Mar 5, 2026	$0.1011	$0.1017	$0.0981	$0.0996	1.52%	$8,092,885	$4,398,733,140
Mar 4, 2026	$0.0969	$0.1042	$0.0967	$0.1011	4.33%	$13,013,172	$4,187,700,520
Mar 3, 2026	$0.0980	$0.0983	$0.0942	$0.0970	1.09%	$12,210,556	$4,235,223,307
Mar 2, 2026	$0.0970	$0.1030	$0.0964	$0.0980	1.04%	$12,467,018	$4,198,928,397
Mar 1, 2026	$0.1002	$0.1035	$0.0957	$0.0970	3.20%	$10,210,215	$4,338,807,854
Feb 28, 2026	$0.1004	$0.1015	$0.0944	$0.1002	0.20%	$14,971,205	$4,340,154,057
Feb 27, 2026	$0.1026	$0.1052	$0.0983	$0.1004	2.16%	$9,474,390	$4,444,948,545
Feb 26, 2026	$0.1019	$0.1040	$0.0992	$0.1026	0.75%	$10,230,275	$4,401,419,022
Feb 25, 2026	$0.0950	$0.1070	$0.0949	$0.1018	7.15%	$15,254,027	$4,127,550,016
Feb 24, 2026	$0.0950	$0.0965	$0.0927	$0.0950	0.08%	$8,395,057	$4,126,314,764
Feb 23, 2026	$0.0983	$0.0985	$0.0933	$0.0949	3.38%	$11,960,343	$4,099,287,883
Feb 22, 2026	$0.0998	$0.0998	$0.0966	$0.0983	1.50%	$4,580,030	$4,340,027,761
Feb 21, 2026	$0.0998	$0.1016	$0.0988	$0.0998	0.01%	$4,499,066	$4,320,080,569
Feb 20, 2026	$0.0976	$0.1015	$0.0970	$0.0998	2.16%	$10,183,493	$4,233,014,575
Feb 19, 2026	$0.0991	$0.0997	$0.0960	$0.0977	1.47%	$7,193,198	$4,294,295,746
Feb 18, 2026	$0.1021	$0.1027	$0.0984	$0.0991	2.93%	$8,693,179	$4,429,634,828
Feb 17, 2026	$0.1017	$0.1035	$0.0993	$0.1021	0.40%	$8,464,956	$4,405,865,953
Feb 16, 2026	$0.1003	$0.1027	$0.0986	$0.1017	1.35%	$9,645,579	$4,339,223,885
Feb 15, 2026	$0.1039	$0.1066	$0.0980	$0.1003	3.43%	$19,399,155	$4,472,263,306
Feb 14, 2026	$0.0988	$0.1076	$0.0987	$0.1039	5.11%	$28,462,724	$4,282,306,991
Feb 13, 2026	$0.0932	$0.0990	$0.0915	$0.0988	6.04%	$12,715,742	$4,041,231,890
Feb 12, 2026	$0.0891	$0.0967	$0.0891	$0.0932	4.58%	$15,776,942	$3,864,128,890
Feb 11, 2026	$0.0908	$0.0913	$0.0872	$0.0891	1.82%	$12,476,513	$3,907,000,133
Feb 10, 2026	$0.0921	$0.0933	$0.0895	$0.0908	1.48%	$10,926,719	$3,963,184,732
Feb 9, 2026	$0.0913	$0.0939	$0.0878	$0.0921	0.92%	$13,298,219	$3,952,567,344
Feb 8, 2026	$0.0900	$0.0961	$0.0888	$0.0913	1.38%	$16,661,670	$3,887,778,302
Feb 7, 2026	$0.0913	$0.0917	$0.0867	$0.0900	1.40%	$17,292,401	$3,921,400,092
Feb 6, 2026	$0.0781	$0.0983	$0.0722	$0.0913	16.83%	$51,964,424	$3,430,126,322
Feb 5, 2026	$0.0895	$0.0902	$0.0759	$0.0781	12.67%	$44,285,335	$3,864,001,027
Feb 4, 2026	$0.0907	$0.0936	$0.0883	$0.0895	1.38%	$20,778,213	$3,912,059,655
Feb 3, 2026	$0.0932	$0.0945	$0.0874	$0.0907	2.71%	$20,148,355	$4,023,157,680
Feb 2, 2026	$0.0886	$0.0959	$0.0861	$0.0932	5.30%	$27,444,100	$3,830,771,671
Feb 1, 2026	$0.0930	$0.0935	$0.0870	$0.0886	4.74%	$18,417,037	$4,008,715,323
Jan 31, 2026	$0.0988	$0.0988	$0.0839	$0.0929	5.89%	$29,840,534	$4,254,086,734
Jan 30, 2026	$0.1012	$0.1016	$0.0967	$0.0988	2.37%	$25,277,317	$4,373,961,093
Jan 29, 2026	$0.1071	$0.1074	$0.0987	$0.1012	5.58%	$20,241,479	$4,629,169,656
Jan 28, 2026	$0.1082	$0.1091	$0.1061	$0.1071	0.99%	$14,704,637	$4,652,669,330
Jan 27, 2026	$0.1066	$0.1086	$0.1046	$0.1082	1.50%	$10,676,954	$4,584,801,698
Jan 26, 2026	$0.1033	$0.1080	$0.1031	$0.1066	3.21%	$13,288,116	$4,438,644,647
Jan 25, 2026	$0.1085	$0.1087	$0.1010	$0.1033	4.79%	$14,396,617	$4,683,528,179
Jan 24, 2026	$0.1095	$0.1100	$0.1075	$0.1085	0.91%	$6,981,819	$4,707,501,430
Jan 23, 2026	$0.1082	$0.1126	$0.1076	$0.1095	1.15%	$13,393,203	$4,654,419,877
Jan 22, 2026	$0.1093	$0.1113	$0.1069	$0.1082	1.00%	$11,680,722	$4,699,463,899
Jan 21, 2026	$0.1057	$0.1116	$0.1054	$0.1093	3.43%	$28,250,940	$4,544,903,356
Jan 20, 2026	$0.1109	$0.1113	$0.1039	$0.1057	4.71%	$20,290,823	$4,750,927,606
Jan 19, 2026	$0.1118	$0.1126	$0.1028	$0.1109	0.79%	$23,993,761	$4,740,432,133
Jan 18, 2026	$0.1189	$0.1194	$0.1116	$0.1118	5.99%	$13,130,150	$5,083,028,967
Jan 17, 2026	$0.1186	$0.1208	$0.1177	$0.1189	0.21%	$9,567,054	$5,094,647,222
Jan 16, 2026	$0.1178	$0.1198	$0.1145	$0.1186	0.67%	$15,345,135	$5,051,031,735
Jan 15, 2026	$0.1234	$0.1235	$0.1162	$0.1178	4.52%	$20,599,818	$5,288,026,944
Jan 14, 2026	$0.1223	$0.1290	$0.1219	$0.1234	0.90%	$32,570,130	$5,262,990,530
Jan 13, 2026	$0.1151	$0.1241	$0.1146	$0.1223	6.30%	$23,959,179	$4,934,250,972
Jan 12, 2026	$0.1173	$0.1204	$0.1135	$0.1151	1.92%	$20,923,936	$5,032,077,650
Jan 11, 2026	$0.1179	$0.1192	$0.1157	$0.1173	0.46%	$12,604,915	$5,071,774,084
Jan 10, 2026	$0.1204	$0.1210	$0.1173	$0.1179	2.07%	$6,114,596	$5,160,688,733
Jan 9, 2026	$0.1205	$0.1236	$0.1181	$0.1204	0.16%	$19,814,921	$5,172,231,080
Jan 8, 2026	$0.1237	$0.1243	$0.1179	$0.1206	2.54%	$19,919,546	$5,299,060,301
Jan 7, 2026	$0.1290	$0.1296	$0.1223	$0.1237	4.09%	$21,228,872	$5,513,136,350
Jan 6, 2026	$0.1317	$0.1350	$0.1242	$0.1290	2.07%	$36,317,112	$5,652,837,736
Jan 5, 2026	$0.1254	$0.1326	$0.1236	$0.1317	5.00%	$31,763,325	$5,394,669,072
Jan 4, 2026	$0.1208	$0.1289	$0.1201	$0.1254	3.82%	$25,446,409	$5,182,102,923
Jan 3, 2026	$0.1216	$0.1223	$0.1172	$0.1208	0.66%	$14,650,686	$5,224,405,669
Jan 2, 2026	$0.1144	$0.1224	$0.1131	$0.1216	6.35%	$27,315,396	$4,914,728,320
Jan 1, 2026	$0.1063	$0.1145	$0.1063	$0.1143	7.53%	$11,053,941	$4,551,110,701
Dec 31, 2025	$0.1117	$0.1120	$0.1058	$0.1063	4.80%	$15,806,784	$4,779,727,701
Dec 30, 2025	$0.1129	$0.1135	$0.1103	$0.1117	1.02%	$10,065,700	$4,819,409,463
Dec 29, 2025	$0.1155	$0.1191	$0.1126	$0.1129	2.27%	$12,300,666	$4,935,535,615
Dec 28, 2025	$0.1153	$0.1167	$0.1135	$0.1155	0.19%	$5,900,151	$4,926,622,859
Dec 27, 2025	$0.1117	$0.1159	$0.1112	$0.1153	3.23%	$5,647,930	$4,774,631,756
Dec 26, 2025	$0.1089	$0.1173	$0.1084	$0.1117	2.53%	$11,419,268	$4,658,316,698
Dec 25, 2025	$0.1093	$0.1131	$0.1084	$0.1089	0.38%	$7,056,139	$4,676,927,101
Dec 24, 2025	$0.1105	$0.1112	$0.1081	$0.1093	1.03%	$6,761,763	$4,725,910,389
Dec 23, 2025	$0.1141	$0.1148	$0.1091	$0.1105	3.22%	$9,895,051	$4,877,842,200
Dec 22, 2025	$0.1120	$0.1169	$0.1106	$0.1141	1.91%	$12,747,541	$4,787,637,627
Dec 21, 2025	$0.1138	$0.1140	$0.1093	$0.1120	1.58%	$7,312,734	$4,865,204,517
Dec 20, 2025	$0.1120	$0.1147	$0.1107	$0.1138	1.63%	$7,369,441	$4,789,381,289
Dec 19, 2025	$0.1049	$0.1137	$0.1030	$0.1120	6.73%	$16,755,633	$4,458,845,530
Dec 18, 2025	$0.1099	$0.1143	$0.1040	$0.1049	4.58%	$17,760,593	$4,664,626,539
Dec 17, 2025	$0.1146	$0.1175	$0.1085	$0.1099	4.08%	$13,627,749	$4,857,448,514
Dec 16, 2025	$0.1142	$0.1170	$0.1118	$0.1146	0.37%	$12,208,425	$4,848,692,105
Dec 15, 2025	$0.1182	$0.1218	$0.1113	$0.1142	3.41%	$16,102,907	$5,026,084,450
Dec 14, 2025	$0.1230	$0.1245	$0.1172	$0.1182	3.89%	$11,900,439	$5,226,303,176
Dec 13, 2025	$0.1240	$0.1264	$0.1212	$0.1230	0.77%	$11,004,601	$5,262,915,163
Dec 12, 2025	$0.1299	$0.1316	$0.1232	$0.1239	4.60%	$17,971,118	$5,519,272,870
Dec 11, 2025	$0.1347	$0.1349	$0.1284	$0.1299	3.58%	$20,852,755	$5,726,756,480
Dec 10, 2025	$0.1390	$0.1420	$0.1346	$0.1347	3.04%	$21,622,514	$5,906,952,636
Dec 9, 2025	$0.1345	$0.1433	$0.1324	$0.1390	3.29%	$22,741,378	$5,716,865,484
Dec 8, 2025	$0.1311	$0.1375	$0.1305	$0.1345	2.66%	$18,389,268	$5,563,829,610
Dec 7, 2025	$0.1340	$0.1360	$0.1276	$0.1310	2.21%	$22,533,323	$5,692,327,255
Dec 6, 2025	$0.1339	$0.1345	$0.1325	$0.1340	0.06%	$8,959,265	$5,699,726,047
Dec 5, 2025	$0.1394	$0.1401	$0.1326	$0.1339	3.91%	$18,309,831	$5,923,922,799
Dec 4, 2025	$0.1460	$0.1466	$0.1376	$0.1394	4.55%	$22,462,058	$6,210,327,314
Dec 3, 2025	$0.1447	$0.1502	$0.1424	$0.1460	0.93%	$33,512,439	$6,143,882,740
Dec 2, 2025	$0.1332	$0.1466	$0.1309	$0.1447	8.57%	$23,765,123	$5,663,009,345
Dec 1, 2025	$0.1414	$0.1417	$0.1300	$0.1332	5.74%	$29,037,598	$6,012,139,091
Nov 30, 2025	$0.1432	$0.1465	$0.1410	$0.1414	1.29%	$14,599,418	$6,092,799,340
Nov 29, 2025	$0.1454	$0.1463	$0.1423	$0.1432	1.50%	$10,047,695	$6,176,757,644
Nov 28, 2025	$0.1471	$0.1509	$0.1439	$0.1454	1.16%	$20,718,233	$6,247,635,625
Nov 27, 2025	$0.1479	$0.1495	$0.1442	$0.1471	0.53%	$18,050,467	$6,285,085,194
Nov 26, 2025	$0.1450	$0.1505	$0.1414	$0.1479	2.00%	$24,447,559	$6,153,532,075
Nov 25, 2025	$0.1485	$0.1492	$0.1399	$0.1450	2.38%	$26,629,246	$6,304,267,991
Nov 24, 2025	$0.1480	$0.1522	$0.1408	$0.1485	0.37%	$50,357,705	$6,294,155,114
Nov 23, 2025	$0.1317	$0.1556	$0.1312	$0.1480	12.31%	$56,098,509	$5,593,236,234
Nov 22, 2025	$0.1308	$0.1335	$0.1264	$0.1317	0.72%	$18,391,492	$5,554,711,303
Nov 21, 2025	$0.1365	$0.1384	$0.1225	$0.1308	4.19%	$54,268,247	$5,794,638,901
Nov 20, 2025	$0.1449	$0.1480	$0.1344	$0.1365	5.76%	$34,643,178	$6,148,349,653
Nov 19, 2025	$0.1506	$0.1520	$0.1381	$0.1449	3.80%	$34,302,042	$6,388,137,492
Nov 18, 2025	$0.1458	$0.1525	$0.1427	$0.1506	3.28%	$36,482,403	$6,181,290,986
Nov 17, 2025	$0.1467	$0.1543	$0.1420	$0.1458	0.56%	$46,131,683	$6,231,351,523
Nov 16, 2025	$0.1548	$0.1558	$0.1450	$0.1467	5.28%	$35,616,891	$6,571,723,972
Nov 15, 2025	$0.1530	$0.1587	$0.1528	$0.1548	1.20%	$27,545,886	$6,495,317,027
Nov 14, 2025	$0.1648	$0.1654	$0.1507	$0.1530	7.18%	$67,230,644	$6,983,426,957
Nov 13, 2025	$0.1740	$0.1810	$0.1615	$0.1648	5.28%	$57,189,569	$7,384,942,378
Nov 12, 2025	$0.1778	$0.1864	$0.1728	$0.1740	2.11%	$49,307,587	$7,551,925,713
Nov 11, 2025	$0.1940	$0.1969	$0.1772	$0.1778	8.36%	$45,065,928	$8,225,236,293
Nov 10, 2025	$0.1766	$0.1987	$0.1754	$0.1940	9.82%	$73,224,639	$7,499,059,658
Nov 9, 2025	$0.1757	$0.1786	$0.1684	$0.1766	0.55%	$28,551,641	$7,443,180,630
Nov 8, 2025	$0.1771	$0.1804	$0.1716	$0.1757	0.80%	$33,451,241	$7,526,025,869
Nov 7, 2025	$0.1632	$0.1813	$0.1595	$0.1771	8.51%	$52,174,217	$6,906,080,432
Nov 6, 2025	$0.1752	$0.1754	$0.1609	$0.1632	6.84%	$30,687,139	$7,442,620,974
Nov 5, 2025	$0.1686	$0.1768	$0.1603	$0.1752	3.91%	$42,173,293	$7,176,440,526
Nov 4, 2025	$0.1753	$0.1792	$0.1588	$0.1686	3.82%	$82,778,987	$7,444,732,404
Nov 3, 2025	$0.1945	$0.1955	$0.1662	$0.1753	9.89%	$58,299,248	$8,271,537,905
Nov 2, 2025	$0.1964	$0.1981	$0.1905	$0.1945	0.94%	$31,543,789	$8,334,526,978
Nov 1, 2025	$0.2010	$0.2049	$0.1958	$0.1964	2.31%	$37,518,852	$8,541,458,991
Oct 31, 2025	$0.1966	$0.2041	$0.1903	$0.2010	2.25%	$68,133,826	$8,339,685,211
Oct 30, 2025	$0.2011	$0.2109	$0.1893	$0.1966	2.24%	$129,379,703	$8,532,573,450
Oct 29, 2025	$0.1945	$0.2068	$0.1924	$0.2011	3.38%	$94,206,162	$8,265,540,903
Oct 28, 2025	$0.1848	$0.2198	$0.1839	$0.1945	5.26%	$185,534,569	$7,840,119,493
Oct 27, 2025	$0.1800	$0.1849	$0.1764	$0.1848	2.69%	$28,495,417	$7,643,542,094
Oct 26, 2025	$0.1725	$0.1814	$0.1709	$0.1800	4.30%	$16,754,823	$7,331,464,802
Oct 25, 2025	$0.1708	$0.1740	$0.1685	$0.1725	1.01%	$10,593,229	$7,251,699,295
Oct 24, 2025	$0.1651	$0.1728	$0.1642	$0.1708	3.47%	$20,025,786	$7,009,773,511
Oct 23, 2025	$0.1661	$0.1702	$0.1628	$0.1651	0.61%	$22,727,375	$7,040,986,260
Oct 22, 2025	$0.1704	$0.1723	$0.1614	$0.1661	2.54%	$27,344,417	$7,236,702,958
Oct 21, 2025	$0.1755	$0.1819	$0.1686	$0.1704	2.91%	$27,594,833	$7,453,285,603
Oct 20, 2025	$0.1705	$0.1810	$0.1668	$0.1755	2.96%	$23,944,474	$7,227,800,035
Oct 19, 2025	$0.1659	$0.1736	$0.1624	$0.1705	2.78%	$20,461,942	$7,036,878,198
Oct 18, 2025	$0.1626	$0.1677	$0.1623	$0.1659	2.05%	$14,733,776	$6,897,115,762

O historických datech Hedera

This page lists daily Hedera (HBAR) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.