Hedera (HBAR) Zgodovina cene 2021 za leto

In 2021, Hedera opened at $0.0318 and closed the year at $0.2904, a change of +812.35%. The highest price was $0.5760 and the lowest $0.0297.

Datum	Odprtje	Maksimum	Minimum	Zaprtje	Sprememba	Obseg	Tržna kapitalizacija
Dec 31, 2021	$0.2973	$0.3089	$0.2831	$0.2904	2.32%	$14,502,155	—
Dec 30, 2021	$0.2826	$0.3089	$0.2774	$0.2976	5.31%	$20,597,735	—
Dec 29, 2021	$0.2907	$0.2962	$0.2752	$0.2826	2.79%	$11,436,345	—
Dec 28, 2021	$0.3137	$0.3140	$0.2789	$0.2907	7.33%	$21,883,376	—
Dec 27, 2021	$0.3187	$0.3255	$0.3121	$0.3139	1.51%	$14,252,405	—
Dec 26, 2021	$0.3149	$0.3227	$0.3025	$0.3184	1.11%	$15,542,205	—
Dec 25, 2021	$0.3104	$0.3202	$0.3077	$0.3148	1.42%	$10,511,938	—
Dec 24, 2021	$0.3292	$0.3296	$0.3057	$0.3104	5.71%	$19,800,747	—
Dec 23, 2021	$0.3184	$0.3338	$0.3139	$0.3291	3.36%	$17,904,232	—
Dec 22, 2021	$0.3083	$0.3433	$0.3082	$0.3184	3.28%	$33,578,838	—
Dec 21, 2021	$0.3046	$0.3160	$0.2994	$0.3084	1.25%	$16,234,728	—
Dec 20, 2021	$0.3243	$0.3300	$0.2947	$0.3049	5.98%	$34,680,433	—
Dec 19, 2021	$0.3084	$0.3346	$0.2898	$0.3240	5.06%	$49,796,390	—
Dec 18, 2021	$0.2511	$0.3123	$0.2443	$0.3083	22.78%	$68,123,242	—
Dec 17, 2021	$0.2608	$0.2681	$0.2406	$0.2508	3.83%	$16,488,715	—
Dec 16, 2021	$0.2564	$0.2902	$0.2546	$0.2608	1.72%	$26,115,073	—
Dec 15, 2021	$0.2331	$0.2576	$0.2259	$0.2562	9.91%	$19,497,211	—
Dec 14, 2021	$0.2257	$0.2358	$0.2172	$0.2332	3.32%	$12,598,261	—
Dec 13, 2021	$0.2555	$0.2585	$0.2212	$0.2256	11.70%	$12,800,954	—
Dec 12, 2021	$0.2536	$0.2586	$0.2437	$0.2557	0.83%	$7,806,692	—
Dec 11, 2021	$0.2364	$0.2559	$0.2326	$0.2535	7.23%	$8,110,717	—
Dec 10, 2021	$0.2514	$0.2625	$0.2354	$0.2366	5.89%	$16,613,166	—
Dec 9, 2021	$0.2810	$0.2915	$0.2487	$0.2515	10.50%	$19,802,317	—
Dec 8, 2021	$0.2727	$0.2813	$0.2590	$0.2807	2.93%	$18,151,130	—
Dec 7, 2021	$0.2789	$0.2915	$0.2674	$0.2728	2.19%	$17,050,317	—
Dec 6, 2021	$0.2751	$0.2832	$0.2389	$0.2789	1.38%	$20,292,470	—
Dec 5, 2021	$0.2858	$0.2909	$0.2626	$0.2751	3.74%	$19,689,238	—
Dec 4, 2021	$0.3151	$0.3159	$0.2111	$0.2856	9.36%	$43,538,925	—
Dec 3, 2021	$0.3393	$0.3502	$0.3096	$0.3153	7.07%	$23,002,733	—
Dec 2, 2021	$0.3505	$0.3506	$0.3332	$0.3393	3.20%	$11,473,284	—
Dec 1, 2021	$0.3478	$0.3630	$0.3411	$0.3505	0.78%	$16,028,579	—
Nov 30, 2021	$0.3593	$0.3696	$0.3412	$0.3478	3.20%	$34,410,164	—
Nov 29, 2021	$0.3323	$0.3637	$0.3230	$0.3591	8.07%	$23,662,975	—
Nov 28, 2021	$0.3310	$0.3332	$0.3001	$0.3323	0.39%	$19,469,951	—
Nov 27, 2021	$0.3239	$0.3400	$0.3217	$0.3311	2.22%	$11,557,211	—
Nov 26, 2021	$0.3563	$0.3725	$0.3112	$0.3241	9.04%	$38,190,212	—
Nov 25, 2021	$0.3520	$0.3644	$0.3448	$0.3561	1.16%	$23,443,898	—
Nov 24, 2021	$0.3703	$0.3749	$0.3432	$0.3522	4.89%	$26,658,378	—
Nov 23, 2021	$0.3627	$0.3712	$0.3514	$0.3706	2.18%	$23,429,007	—
Nov 22, 2021	$0.3845	$0.3900	$0.3551	$0.3627	5.67%	$26,890,706	—
Nov 21, 2021	$0.3882	$0.4188	$0.3517	$0.3846	0.93%	$22,596,993	—
Nov 20, 2021	$0.3797	$0.4040	$0.3717	$0.3879	2.16%	$19,857,022	—
Nov 19, 2021	$0.3584	$0.3837	$0.3500	$0.3795	5.89%	$22,535,863	—
Nov 18, 2021	$0.4067	$0.4145	$0.3462	$0.3582	11.93%	$42,179,194	—
Nov 17, 2021	$0.3948	$0.4206	$0.3886	$0.4066	2.99%	$33,686,396	—
Nov 16, 2021	$0.4258	$0.4258	$0.3715	$0.3950	7.23%	$46,037,493	—
Nov 15, 2021	$0.4389	$0.4411	$0.4174	$0.4258	2.98%	$22,951,960	—
Nov 14, 2021	$0.4367	$0.4457	$0.4200	$0.4389	0.50%	$21,632,840	—
Nov 13, 2021	$0.4518	$0.4716	$0.4359	$0.4368	3.32%	$35,198,588	—
Nov 12, 2021	$0.4313	$0.4780	$0.4308	$0.4518	4.75%	$89,432,729	—
Nov 11, 2021	$0.4067	$0.4521	$0.4033	$0.4315	6.10%	$63,112,461	—
Nov 10, 2021	$0.4256	$0.4525	$0.3820	$0.4068	4.42%	$76,460,799	—
Nov 9, 2021	$0.4225	$0.4408	$0.4074	$0.4255	0.71%	$51,547,651	—
Nov 8, 2021	$0.3932	$0.4300	$0.3895	$0.4225	7.45%	$75,848,071	—
Nov 7, 2021	$0.3855	$0.3945	$0.3830	$0.3932	2.00%	$15,173,738	—
Nov 6, 2021	$0.3900	$0.3982	$0.3712	$0.3851	1.26%	$17,230,070	—
Nov 5, 2021	$0.3941	$0.4043	$0.3851	$0.3903	0.96%	$27,893,350	—
Nov 4, 2021	$0.3905	$0.3961	$0.3772	$0.3941	0.92%	$26,971,715	—
Nov 3, 2021	$0.3970	$0.3970	$0.3760	$0.3904	1.66%	$27,928,063	—
Nov 2, 2021	$0.3998	$0.4013	$0.3900	$0.3970	0.70%	$31,195,785	—
Nov 1, 2021	$0.4076	$0.4335	$0.3910	$0.3997	1.94%	$40,961,450	—
Oct 31, 2021	$0.4187	$0.4660	$0.3900	$0.4076	2.65%	$89,067,098	—
Oct 30, 2021	$0.3906	$0.4394	$0.3850	$0.4187	7.19%	$95,958,356	—
Oct 29, 2021	$0.3704	$0.3980	$0.3687	$0.3905	5.43%	$29,946,432	—
Oct 28, 2021	$0.3501	$0.3832	$0.3493	$0.3704	5.80%	$35,528,756	—
Oct 27, 2021	$0.3913	$0.3994	$0.3235	$0.3501	10.53%	$62,657,755	—
Oct 26, 2021	$0.3870	$0.4146	$0.3813	$0.3914	1.14%	$51,764,583	—
Oct 25, 2021	$0.3670	$0.3900	$0.3643	$0.3870	5.45%	$31,691,118	—
Oct 24, 2021	$0.3792	$0.3793	$0.3565	$0.3669	3.24%	$21,823,740	—
Oct 23, 2021	$0.3785	$0.3814	$0.3676	$0.3792	0.18%	$20,836,007	—
Oct 22, 2021	$0.3787	$0.3912	$0.3717	$0.3786	0.03%	$22,859,686	—
Oct 21, 2021	$0.4026	$0.4084	$0.3715	$0.3790	5.86%	$39,370,870	—
Oct 20, 2021	$0.3749	$0.4100	$0.3686	$0.4027	7.42%	$62,917,969	—
Oct 19, 2021	$0.3559	$0.3796	$0.3505	$0.3749	5.34%	$35,983,798	—
Oct 18, 2021	$0.3551	$0.3697	$0.3450	$0.3559	0.23%	$32,037,640	—
Oct 17, 2021	$0.3725	$0.3755	$0.3411	$0.3551	4.67%	$27,135,022	—
Oct 16, 2021	$0.3641	$0.3789	$0.3634	$0.3725	2.31%	$23,878,340	—
Oct 15, 2021	$0.3890	$0.3893	$0.3568	$0.3641	6.40%	$37,828,630	—
Oct 14, 2021	$0.3571	$0.4000	$0.3522	$0.3890	8.93%	$49,762,010	—
Oct 13, 2021	$0.3488	$0.3609	$0.3390	$0.3569	2.32%	$26,617,949	—
Oct 12, 2021	$0.3434	$0.3589	$0.3200	$0.3488	1.57%	$35,354,165	—
Oct 11, 2021	$0.3392	$0.3627	$0.3342	$0.3436	1.30%	$27,042,810	—
Oct 10, 2021	$0.3709	$0.3711	$0.3361	$0.3390	8.60%	$25,906,608	—
Oct 9, 2021	$0.3739	$0.3781	$0.3624	$0.3709	0.80%	$27,061,729	—
Oct 8, 2021	$0.3781	$0.3912	$0.3692	$0.3738	1.14%	$34,634,126	—
Oct 7, 2021	$0.3813	$0.3946	$0.3651	$0.3780	0.87%	$51,161,876	—
Oct 6, 2021	$0.4034	$0.4084	$0.3619	$0.3815	5.43%	$51,215,310	—
Oct 5, 2021	$0.4047	$0.4225	$0.3858	$0.4035	0.30%	$51,015,495	—
Oct 4, 2021	$0.3989	$0.4280	$0.3774	$0.4048	1.48%	$81,012,921	—
Oct 3, 2021	$0.3855	$0.4196	$0.3735	$0.3988	3.45%	$59,753,300	—
Oct 2, 2021	$0.3652	$0.4177	$0.3569	$0.3855	5.56%	$62,906,418	—
Oct 1, 2021	$0.3380	$0.3700	$0.3274	$0.3650	7.99%	$44,922,119	—
Sep 30, 2021	$0.3108	$0.3435	$0.3087	$0.3380	8.75%	$38,885,219	—
Sep 29, 2021	$0.3033	$0.3268	$0.3001	$0.3108	2.47%	$35,545,705	—
Sep 28, 2021	$0.3192	$0.3261	$0.3017	$0.3035	4.92%	$33,275,358	—
Sep 27, 2021	$0.3345	$0.3765	$0.3113	$0.3193	4.54%	$39,387,188	—
Sep 26, 2021	$0.3417	$0.3460	$0.3060	$0.3346	2.08%	$46,620,311	—
Sep 25, 2021	$0.3499	$0.3578	$0.3246	$0.3417	2.34%	$45,142,501	—
Sep 24, 2021	$0.3828	$0.3848	$0.3100	$0.3498	8.62%	$102,436,537	—
Sep 23, 2021	$0.3664	$0.3936	$0.3577	$0.3829	4.50%	$79,693,070	—
Sep 22, 2021	$0.3056	$0.3809	$0.2990	$0.3666	19.96%	$95,579,010	—
Sep 21, 2021	$0.3395	$0.3553	$0.2880	$0.3055	10.01%	$112,817,971	—
Sep 20, 2021	$0.3969	$0.3971	$0.3134	$0.3395	14.46%	$122,439,332	—
Sep 19, 2021	$0.4298	$0.4299	$0.3882	$0.3968	7.68%	$51,700,013	—
Sep 18, 2021	$0.4261	$0.4534	$0.4088	$0.4294	0.77%	$84,967,778	—
Sep 17, 2021	$0.4767	$0.4770	$0.4150	$0.4260	10.64%	$120,723,152	—
Sep 16, 2021	$0.5049	$0.5760	$0.4602	$0.4767	5.59%	$247,110,941	—
Sep 15, 2021	$0.4561	$0.5695	$0.4539	$0.5050	10.72%	$245,225,067	—
Sep 14, 2021	$0.4318	$0.4877	$0.4013	$0.4563	5.67%	$171,128,615	—
Sep 13, 2021	$0.4250	$0.4475	$0.3670	$0.4317	1.58%	$201,365,292	—
Sep 12, 2021	$0.3632	$0.4275	$0.3469	$0.4242	16.80%	$107,057,833	—
Sep 11, 2021	$0.3163	$0.3900	$0.3134	$0.3630	14.76%	$116,285,737	—
Sep 10, 2021	$0.3308	$0.3388	$0.2928	$0.3163	4.38%	$47,849,742	—
Sep 9, 2021	$0.3187	$0.3621	$0.3041	$0.3310	3.86%	$118,541,887	—
Sep 8, 2021	$0.2716	$0.3266	$0.2435	$0.3188	17.38%	$69,257,238	—
Sep 7, 2021	$0.3120	$0.3448	$0.2310	$0.2720	12.82%	$101,366,831	—
Sep 6, 2021	$0.3075	$0.3194	$0.2953	$0.3120	1.46%	$31,907,376	—
Sep 5, 2021	$0.3180	$0.3180	$0.2960	$0.3075	3.30%	$36,151,956	—
Sep 4, 2021	$0.2859	$0.3198	$0.2772	$0.3180	11.23%	$51,829,553	—
Sep 3, 2021	$0.2745	$0.2861	$0.2650	$0.2859	4.15%	$32,874,972	—
Sep 2, 2021	$0.2641	$0.2784	$0.2495	$0.2745	3.94%	$38,894,000	—
Sep 1, 2021	$0.2518	$0.2666	$0.2433	$0.2641	4.88%	$25,948,377	—
Aug 31, 2021	$0.2447	$0.2765	$0.2401	$0.2517	2.86%	$39,330,359	—
Aug 30, 2021	$0.2520	$0.2573	$0.2413	$0.2446	2.94%	$15,611,634	—
Aug 29, 2021	$0.2612	$0.2640	$0.2493	$0.2521	3.48%	$16,781,941	—
Aug 28, 2021	$0.2543	$0.2695	$0.2487	$0.2608	2.56%	$20,089,967	—
Aug 27, 2021	$0.2380	$0.2549	$0.2284	$0.2542	6.81%	$17,255,653	—
Aug 26, 2021	$0.2582	$0.2635	$0.2309	$0.2379	7.87%	$21,778,249	—
Aug 25, 2021	$0.2526	$0.2611	$0.2400	$0.2582	2.21%	$26,984,305	—
Aug 24, 2021	$0.2610	$0.2912	$0.2512	$0.2529	3.11%	$65,505,099	—
Aug 23, 2021	$0.2414	$0.2660	$0.2405	$0.2610	8.10%	$32,179,414	—
Aug 22, 2021	$0.2422	$0.2492	$0.2323	$0.2414	0.35%	$16,714,408	—
Aug 21, 2021	$0.2470	$0.2506	$0.2390	$0.2423	1.90%	$17,004,239	—
Aug 20, 2021	$0.2372	$0.2520	$0.2342	$0.2471	4.18%	$22,226,029	—
Aug 19, 2021	$0.2235	$0.2375	$0.2110	$0.2373	6.20%	$18,080,510	—
Aug 18, 2021	$0.2272	$0.2338	$0.2120	$0.2232	1.76%	$17,495,401	—
Aug 17, 2021	$0.2423	$0.2527	$0.2222	$0.2272	6.23%	$29,718,134	—
Aug 16, 2021	$0.2519	$0.2663	$0.2406	$0.2424	3.75%	$28,581,173	—
Aug 15, 2021	$0.2631	$0.2649	$0.2401	$0.2519	4.27%	$35,963,090	—
Aug 14, 2021	$0.2312	$0.2778	$0.2250	$0.2629	13.67%	$80,150,304	—
Aug 13, 2021	$0.2186	$0.2316	$0.2155	$0.2312	5.80%	$14,839,602	—
Aug 12, 2021	$0.2276	$0.2364	$0.2120	$0.2183	4.09%	$15,851,600	—
Aug 11, 2021	$0.2250	$0.2413	$0.2232	$0.2276	1.12%	$28,334,969	—
Aug 10, 2021	$0.2212	$0.2310	$0.2168	$0.2250	1.72%	$16,641,529	—
Aug 9, 2021	$0.2134	$0.2230	$0.2064	$0.2212	3.68%	$10,572,390	—
Aug 8, 2021	$0.2252	$0.2254	$0.2092	$0.2133	5.28%	$11,535,947	—
Aug 7, 2021	$0.2183	$0.2268	$0.2161	$0.2252	3.15%	$18,269,796	—
Aug 6, 2021	$0.2192	$0.2198	$0.2125	$0.2183	0.38%	$11,637,443	—
Aug 5, 2021	$0.2178	$0.2220	$0.2080	$0.2192	0.67%	$12,311,240	—
Aug 4, 2021	$0.2149	$0.2190	$0.2066	$0.2180	1.44%	$11,057,434	—
Aug 3, 2021	$0.2089	$0.2280	$0.2045	$0.2151	2.97%	$22,203,534	—
Aug 2, 2021	$0.2045	$0.2129	$0.2014	$0.2091	2.22%	$8,898,768	—
Aug 1, 2021	$0.2141	$0.2190	$0.2020	$0.2044	4.53%	$9,737,424	—
Jul 31, 2021	$0.2145	$0.2186	$0.2073	$0.2144	0.02%	$9,766,379	—
Jul 30, 2021	$0.2041	$0.2179	$0.1990	$0.2145	5.14%	$17,621,077	—
Jul 29, 2021	$0.1970	$0.2052	$0.1942	$0.2040	3.54%	$8,709,268	—
Jul 28, 2021	$0.1977	$0.2075	$0.1930	$0.1971	0.32%	$14,043,017	—
Jul 27, 2021	$0.1834	$0.2050	$0.1798	$0.1978	7.84%	$21,088,722	—
Jul 26, 2021	$0.1770	$0.2100	$0.1756	$0.1835	3.69%	$39,273,407	—
Jul 25, 2021	$0.1799	$0.1803	$0.1703	$0.1769	1.67%	$7,376,290	—
Jul 24, 2021	$0.1746	$0.1819	$0.1726	$0.1799	3.00%	$8,484,181	—
Jul 23, 2021	$0.1736	$0.1751	$0.1654	$0.1744	0.47%	$7,082,741	—
Jul 22, 2021	$0.1695	$0.1768	$0.1627	$0.1733	2.27%	$11,061,244	—
Jul 21, 2021	$0.1578	$0.1720	$0.1550	$0.1695	7.39%	$12,199,840	—
Jul 20, 2021	$0.1730	$0.1749	$0.1555	$0.1580	8.67%	$11,345,172	—
Jul 19, 2021	$0.1806	$0.1819	$0.1700	$0.1730	4.25%	$6,823,947	—
Jul 18, 2021	$0.1874	$0.1944	$0.1780	$0.1806	3.60%	$8,693,157	—
Jul 17, 2021	$0.1825	$0.1943	$0.1780	$0.1874	2.68%	$18,173,972	—
Jul 16, 2021	$0.1747	$0.1998	$0.1702	$0.1825	4.45%	$40,632,190	—
Jul 15, 2021	$0.1703	$0.1840	$0.1651	$0.1745	2.48%	$17,906,188	—
Jul 14, 2021	$0.1759	$0.1766	$0.1630	$0.1703	3.18%	$8,938,527	—
Jul 13, 2021	$0.1676	$0.1844	$0.1653	$0.1760	5.03%	$21,976,002	—
Jul 12, 2021	$0.1715	$0.1738	$0.1640	$0.1679	2.10%	$6,269,907	—
Jul 11, 2021	$0.1692	$0.1736	$0.1677	$0.1712	1.22%	$3,518,868	—
Jul 10, 2021	$0.1751	$0.1770	$0.1660	$0.1691	3.42%	$6,138,001	—
Jul 9, 2021	$0.1711	$0.1779	$0.1641	$0.1752	2.36%	$9,399,755	—
Jul 8, 2021	$0.1856	$0.1874	$0.1695	$0.1709	7.91%	$9,035,392	—
Jul 7, 2021	$0.1852	$0.1919	$0.1822	$0.1857	0.29%	$9,298,589	—
Jul 6, 2021	$0.1842	$0.1904	$0.1804	$0.1853	0.57%	$11,866,105	—
Jul 5, 2021	$0.1946	$0.1946	$0.1790	$0.1844	5.24%	$10,014,078	—
Jul 4, 2021	$0.1937	$0.1973	$0.1884	$0.1946	0.46%	$10,079,152	—
Jul 3, 2021	$0.1930	$0.1955	$0.1880	$0.1936	0.34%	$12,664,567	—
Jul 2, 2021	$0.2114	$0.2123	$0.1871	$0.1929	8.75%	$17,452,508	—
Jul 1, 2021	$0.1956	$0.2136	$0.1812	$0.2116	8.19%	$40,397,848	—
Jun 30, 2021	$0.1909	$0.1956	$0.1753	$0.1956	2.47%	$16,000,041	—
Jun 29, 2021	$0.1829	$0.1958	$0.1815	$0.1909	4.37%	$17,198,493	—
Jun 28, 2021	$0.1824	$0.1848	$0.1753	$0.1829	0.24%	$13,954,281	—
Jun 27, 2021	$0.1790	$0.1829	$0.1715	$0.1825	1.94%	$11,522,531	—
Jun 26, 2021	$0.1649	$0.1930	$0.1625	$0.1790	8.54%	$34,198,165	—
Jun 25, 2021	$0.1924	$0.1950	$0.1630	$0.1648	14.32%	$23,265,949	—
Jun 24, 2021	$0.1821	$0.1952	$0.1761	$0.1924	5.66%	$14,041,584	—
Jun 23, 2021	$0.1667	$0.1899	$0.1616	$0.1822	9.30%	$22,616,676	—
Jun 22, 2021	$0.1744	$0.1790	$0.1382	$0.1664	4.60%	$40,662,548	—
Jun 21, 2021	$0.1933	$0.1970	$0.1613	$0.1739	10.01%	$37,310,371	—
Jun 20, 2021	$0.1954	$0.2000	$0.1794	$0.1931	1.19%	$13,781,409	—
Jun 19, 2021	$0.2073	$0.2116	$0.1949	$0.1955	5.70%	$13,260,150	—
Jun 18, 2021	$0.2082	$0.2296	$0.1976	$0.2072	0.50%	$35,597,764	—
Jun 17, 2021	$0.2055	$0.2167	$0.1992	$0.2082	1.32%	$18,945,315	—
Jun 16, 2021	$0.2121	$0.2137	$0.1950	$0.2057	3.01%	$19,625,746	—
Jun 15, 2021	$0.2048	$0.2187	$0.2022	$0.2121	3.56%	$20,768,804	—
Jun 14, 2021	$0.1968	$0.2182	$0.1909	$0.2048	4.07%	$24,251,099	—
Jun 13, 2021	$0.1893	$0.1998	$0.1797	$0.1967	3.90%	$12,952,908	—
Jun 12, 2021	$0.2004	$0.2006	$0.1774	$0.1894	5.53%	$20,765,076	—
Jun 11, 2021	$0.2059	$0.2114	$0.1950	$0.2005	2.61%	$15,118,585	—
Jun 10, 2021	$0.2178	$0.2190	$0.2012	$0.2056	5.59%	$19,386,793	—
Jun 9, 2021	$0.2157	$0.2202	$0.2001	$0.2178	0.95%	$23,176,776	—
Jun 8, 2021	$0.2072	$0.2237	$0.1900	$0.2158	4.15%	$29,624,812	—
Jun 7, 2021	$0.2288	$0.2343	$0.2052	$0.2073	9.37%	$17,620,151	—
Jun 6, 2021	$0.2216	$0.2314	$0.2196	$0.2290	3.35%	$11,070,439	—
Jun 5, 2021	$0.2321	$0.2409	$0.2121	$0.2217	4.47%	$21,206,862	—
Jun 4, 2021	$0.2578	$0.2590	$0.2201	$0.2325	9.80%	$34,565,231	—
Jun 3, 2021	$0.2316	$0.2676	$0.2291	$0.2578	11.31%	$37,089,735	—
Jun 2, 2021	$0.2271	$0.2450	$0.2170	$0.2319	2.12%	$22,979,814	—
Jun 1, 2021	$0.2333	$0.2378	$0.2164	$0.2267	2.81%	$19,225,487	—
May 31, 2021	$0.2181	$0.2352	$0.2050	$0.2335	7.05%	$27,343,821	—
May 30, 2021	$0.2085	$0.2280	$0.1988	$0.2182	4.66%	$21,420,560	—
May 29, 2021	$0.2179	$0.2244	$0.1991	$0.2090	4.07%	$28,084,191	—
May 28, 2021	$0.2545	$0.2595	$0.2082	$0.2179	14.41%	$51,665,011	—
May 27, 2021	$0.2732	$0.2740	$0.2481	$0.2545	6.85%	$37,434,697	—
May 26, 2021	$0.2528	$0.2762	$0.2460	$0.2732	8.08%	$53,536,814	—
May 25, 2021	$0.2549	$0.2656	$0.2278	$0.2529	0.79%	$48,430,840	—
May 24, 2021	$0.2320	$0.2705	$0.2159	$0.2547	9.81%	$62,275,506	—
May 23, 2021	$0.2686	$0.2689	$0.1889	$0.2319	13.67%	$83,301,801	—
May 22, 2021	$0.2366	$0.2964	$0.2041	$0.2687	13.55%	$129,656,926	—
May 21, 2021	$0.2750	$0.2945	$0.1935	$0.2372	13.76%	$79,684,062	—
May 20, 2021	$0.2151	$0.2901	$0.1900	$0.2744	27.55%	$91,792,842	—
May 19, 2021	$0.3369	$0.3447	$0.1600	$0.2147	36.26%	$156,203,119	—
May 18, 2021	$0.2920	$0.3500	$0.2834	$0.3364	15.20%	$91,314,523	—
May 17, 2021	$0.3289	$0.3521	$0.2851	$0.2920	11.21%	$95,804,049	—
May 16, 2021	$0.3130	$0.3625	$0.3000	$0.3284	4.92%	$148,662,478	—
May 15, 2021	$0.3351	$0.3354	$0.2910	$0.3139	6.35%	$104,193,455	—
May 14, 2021	$0.3344	$0.3913	$0.3151	$0.3351	0.23%	$276,693,258	—
May 13, 2021	$0.2398	$0.4095	$0.2260	$0.3344	39.42%	$314,519,171	—
May 12, 2021	$0.2833	$0.2859	$0.2344	$0.2398	15.34%	$31,990,766	—
May 11, 2021	$0.2641	$0.2850	$0.2616	$0.2829	7.09%	$28,575,012	—
May 10, 2021	$0.2920	$0.3000	$0.2490	$0.2641	9.54%	$43,452,468	—
May 9, 2021	$0.2980	$0.2991	$0.2751	$0.2919	2.07%	$29,820,828	—
May 8, 2021	$0.3060	$0.3062	$0.2904	$0.2976	2.72%	$28,948,049	—
May 7, 2021	$0.2982	$0.3219	$0.2860	$0.3058	2.55%	$41,558,569	—
May 6, 2021	$0.3147	$0.3182	$0.2867	$0.2982	5.26%	$45,424,466	—
May 5, 2021	$0.2782	$0.3160	$0.2740	$0.3151	13.27%	$39,910,462	—
May 4, 2021	$0.3222	$0.3227	$0.2750	$0.2782	13.66%	$52,390,197	—
May 3, 2021	$0.3289	$0.3400	$0.3156	$0.3224	1.98%	$40,636,265	—
May 2, 2021	$0.3268	$0.3454	$0.2956	$0.3289	0.65%	$51,308,767	—
May 1, 2021	$0.3000	$0.3368	$0.2825	$0.3268	8.95%	$51,975,756	—
Apr 30, 2021	$0.2862	$0.3047	$0.2785	$0.3000	4.80%	$29,086,914	—
Apr 29, 2021	$0.2872	$0.3136	$0.2715	$0.2865	0.26%	$44,286,383	—
Apr 28, 2021	$0.3036	$0.3100	$0.2750	$0.2872	5.41%	$30,210,064	—
Apr 27, 2021	$0.2850	$0.3148	$0.2784	$0.3041	6.67%	$41,398,618	—
Apr 26, 2021	$0.2463	$0.2914	$0.2424	$0.2848	15.62%	$42,158,530	—
Apr 25, 2021	$0.2438	$0.2660	$0.2322	$0.2460	0.89%	$26,385,716	—
Apr 24, 2021	$0.2684	$0.2690	$0.2378	$0.2436	9.27%	$27,434,538	—
Apr 23, 2021	$0.2578	$0.2698	$0.1910	$0.2686	4.19%	$67,414,853	—
Apr 22, 2021	$0.2912	$0.3050	$0.2506	$0.2578	11.47%	$48,212,758	—
Apr 21, 2021	$0.3243	$0.3250	$0.2866	$0.2912	10.21%	$55,385,128	—
Apr 20, 2021	$0.2880	$0.3467	$0.2635	$0.3239	12.44%	$96,405,697	—
Apr 19, 2021	$0.3093	$0.3228	$0.2683	$0.2881	6.86%	$64,905,477	—
Apr 18, 2021	$0.3419	$0.3454	$0.2424	$0.3096	9.46%	$71,025,271	—
Apr 17, 2021	$0.3491	$0.3717	$0.3394	$0.3422	1.99%	$54,759,816	—
Apr 16, 2021	$0.3802	$0.3823	$0.3280	$0.3489	8.23%	$73,320,888	—
Apr 15, 2021	$0.3744	$0.3849	$0.3625	$0.3801	1.51%	$69,093,300	—
Apr 14, 2021	$0.4101	$0.4146	$0.3598	$0.3745	8.68%	$113,084,326	—
Apr 13, 2021	$0.3572	$0.4137	$0.3337	$0.4101	14.81%	$68,733,408	—
Apr 12, 2021	$0.3484	$0.3657	$0.3300	$0.3572	2.51%	$53,872,572	—
Apr 11, 2021	$0.3314	$0.3835	$0.3309	$0.3481	5.05%	$85,188,473	—
Apr 10, 2021	$0.3385	$0.3460	$0.3189	$0.3310	2.21%	$40,413,012	—
Apr 9, 2021	$0.3276	$0.3669	$0.3270	$0.3384	3.31%	$63,982,875	—
Apr 8, 2021	$0.2995	$0.3278	$0.2969	$0.3276	9.39%	$36,128,954	—
Apr 7, 2021	$0.3260	$0.3296	$0.2790	$0.2992	8.23%	$43,331,377	—
Apr 6, 2021	$0.3176	$0.3382	$0.3050	$0.3260	2.64%	$67,451,104	—
Apr 5, 2021	$0.3248	$0.3284	$0.3039	$0.3173	2.30%	$48,456,296	—
Apr 4, 2021	$0.3115	$0.3375	$0.3058	$0.3248	4.28%	$27,440,103	—
Apr 3, 2021	$0.3524	$0.3542	$0.3060	$0.3115	11.59%	$42,054,403	—
Apr 2, 2021	$0.3453	$0.3548	$0.3339	$0.3521	1.97%	$34,078,846	—
Apr 1, 2021	$0.3606	$0.3650	$0.3352	$0.3454	4.20%	$43,922,391	—
Mar 31, 2021	$0.3857	$0.3878	$0.3400	$0.3606	6.51%	$58,136,560	—
Mar 30, 2021	$0.3706	$0.4134	$0.3607	$0.3857	4.07%	$87,757,238	—
Mar 29, 2021	$0.3384	$0.4384	$0.3339	$0.3703	9.42%	$145,398,528	—
Mar 28, 2021	$0.3381	$0.3450	$0.3251	$0.3384	0.10%	$21,772,759	—
Mar 27, 2021	$0.3458	$0.3560	$0.3200	$0.3383	2.16%	$32,609,346	—
Mar 26, 2021	$0.3015	$0.3476	$0.3002	$0.3458	14.69%	$29,987,504	—
Mar 25, 2021	$0.2973	$0.3145	$0.2810	$0.3016	1.45%	$31,020,317	—
Mar 24, 2021	$0.3199	$0.3400	$0.2885	$0.2977	6.97%	$40,957,169	—
Mar 23, 2021	$0.3137	$0.3371	$0.3000	$0.3206	2.21%	$37,138,004	—
Mar 22, 2021	$0.3412	$0.3555	$0.3050	$0.3138	8.04%	$51,668,411	—
Mar 21, 2021	$0.3167	$0.3700	$0.3078	$0.3415	7.83%	$49,554,631	—
Mar 20, 2021	$0.3438	$0.3506	$0.3150	$0.3164	7.96%	$37,966,273	—
Mar 19, 2021	$0.3438	$0.3629	$0.3298	$0.3441	0.09%	$41,724,378	—
Mar 18, 2021	$0.3600	$0.3750	$0.3308	$0.3436	4.57%	$58,535,441	—
Mar 17, 2021	$0.3433	$0.3809	$0.2935	$0.3600	4.87%	$149,561,964	—
Mar 16, 2021	$0.4019	$0.4089	$0.3258	$0.3430	14.66%	$120,330,346	—
Mar 15, 2021	$0.3634	$0.4555	$0.3550	$0.4020	10.62%	$209,263,373	—
Mar 14, 2021	$0.2775	$0.3943	$0.2774	$0.3634	30.93%	$246,285,694	—
Mar 13, 2021	$0.2716	$0.2786	$0.2550	$0.2776	2.19%	$52,856,716	—
Mar 12, 2021	$0.2691	$0.2791	$0.2437	$0.2716	0.93%	$78,592,896	—
Mar 11, 2021	$0.2210	$0.2789	$0.2085	$0.2695	21.92%	$133,649,028	—
Mar 10, 2021	$0.2098	$0.2400	$0.1850	$0.2200	4.88%	$77,311,913	—
Mar 9, 2021	$0.1741	$0.2142	$0.1681	$0.2098	20.47%	$72,792,312	—
Mar 8, 2021	$0.1522	$0.1848	$0.1480	$0.1741	14.38%	$49,013,962	—
Mar 7, 2021	$0.1451	$0.1563	$0.1449	$0.1526	5.12%	$18,748,951	—
Mar 6, 2021	$0.1487	$0.1537	$0.1369	$0.1451	2.38%	$17,121,969	—
Mar 5, 2021	$0.1586	$0.1589	$0.1420	$0.1487	6.24%	$31,443,424	—
Mar 4, 2021	$0.1284	$0.1780	$0.1281	$0.1586	23.48%	$100,993,630	—
Mar 3, 2021	$0.1225	$0.1313	$0.1201	$0.1284	4.78%	$12,613,551	—
Mar 2, 2021	$0.1249	$0.1274	$0.1161	$0.1228	1.71%	$10,924,828	—
Mar 1, 2021	$0.1148	$0.1273	$0.1137	$0.1249	8.78%	$44,083,689	—
Feb 28, 2021	$0.1190	$0.1234	$0.1031	$0.1148	3.46%	$11,330,407	—
Feb 27, 2021	$0.1183	$0.1243	$0.1158	$0.1188	0.36%	$8,343,298	—
Feb 26, 2021	$0.1176	$0.1241	$0.1098	$0.1181	0.42%	$17,463,897	—
Feb 25, 2021	$0.1283	$0.1420	$0.1155	$0.1176	8.40%	$28,061,161	—
Feb 24, 2021	$0.1192	$0.1446	$0.1097	$0.1286	7.88%	$31,608,566	—
Feb 23, 2021	$0.1360	$0.1400	$0.0900	$0.1192	12.33%	$28,707,620	—
Feb 22, 2021	$0.1458	$0.1460	$0.1140	$0.1363	6.54%	$22,495,945	—
Feb 21, 2021	$0.1403	$0.1517	$0.1370	$0.1457	3.86%	$14,600,847	—
Feb 20, 2021	$0.1524	$0.1533	$0.1360	$0.1400	8.10%	$20,491,271	—
Feb 19, 2021	$0.1495	$0.1600	$0.1374	$0.1524	1.97%	$21,655,328	—
Feb 18, 2021	$0.1391	$0.1501	$0.1371	$0.1495	7.48%	$17,219,164	—
Feb 17, 2021	$0.1368	$0.1429	$0.1275	$0.1387	1.40%	$15,831,456	—
Feb 16, 2021	$0.1440	$0.1490	$0.1310	$0.1370	4.85%	$24,434,136	—
Feb 15, 2021	$0.1270	$0.1531	$0.1094	$0.1440	13.41%	$37,009,455	—
Feb 14, 2021	$0.1385	$0.1395	$0.1220	$0.1270	8.31%	$14,229,482	—
Feb 13, 2021	$0.1378	$0.1483	$0.1270	$0.1385	0.49%	$22,877,168	—
Feb 12, 2021	$0.1343	$0.1432	$0.1259	$0.1377	2.51%	$24,527,445	—
Feb 11, 2021	$0.1087	$0.1426	$0.1035	$0.1340	23.33%	$49,877,425	—
Feb 10, 2021	$0.1050	$0.1173	$0.0992	$0.1091	3.87%	$21,986,000	—
Feb 9, 2021	$0.1001	$0.1135	$0.0977	$0.1050	4.86%	$26,078,051	—
Feb 8, 2021	$0.0965	$0.1023	$0.0931	$0.1001	3.74%	$14,189,437	—
Feb 7, 2021	$0.1035	$0.1055	$0.0895	$0.0967	6.56%	$16,491,666	—
Feb 6, 2021	$0.0995	$0.1137	$0.0980	$0.1037	4.18%	$25,406,892	—
Feb 5, 2021	$0.0898	$0.1000	$0.0894	$0.0995	10.83%	$16,476,041	—
Feb 4, 2021	$0.0963	$0.0972	$0.0870	$0.0900	6.53%	$14,129,808	—
Feb 3, 2021	$0.0931	$0.0975	$0.0896	$0.0963	3.43%	$18,905,077	—
Feb 2, 2021	$0.0890	$0.1000	$0.0841	$0.0932	4.72%	$26,627,468	—
Feb 1, 2021	$0.0826	$0.0920	$0.0780	$0.0891	7.88%	$19,490,461	—
Jan 31, 2021	$0.0814	$0.0877	$0.0765	$0.0825	1.34%	$24,915,281	—
Jan 30, 2021	$0.0870	$0.0878	$0.0796	$0.0815	6.31%	$13,702,564	—
Jan 29, 2021	$0.0919	$0.0953	$0.0840	$0.0871	5.20%	$14,681,454	—
Jan 28, 2021	$0.0794	$0.0961	$0.0754	$0.0916	15.33%	$18,640,532	—
Jan 27, 2021	$0.0898	$0.0899	$0.0764	$0.0795	11.51%	$11,449,614	—
Jan 26, 2021	$0.0912	$0.0949	$0.0831	$0.0898	1.59%	$13,385,868	—
Jan 25, 2021	$0.0938	$0.0972	$0.0902	$0.0913	2.76%	$12,616,124	—
Jan 24, 2021	$0.0957	$0.0990	$0.0897	$0.0938	1.97%	$13,062,009	—
Jan 23, 2021	$0.0972	$0.1020	$0.0900	$0.0957	1.49%	$18,295,109	—
Jan 22, 2021	$0.0939	$0.1033	$0.0771	$0.0972	3.54%	$35,360,923	—
Jan 21, 2021	$0.1005	$0.1247	$0.0910	$0.0933	7.17%	$67,615,656	—
Jan 20, 2021	$0.0716	$0.1160	$0.0678	$0.1006	40.38%	$109,261,771	—
Jan 19, 2021	$0.0647	$0.0728	$0.0615	$0.0717	10.77%	$14,115,935	—
Jan 18, 2021	$0.0614	$0.0649	$0.0573	$0.0645	5.18%	$8,623,470	—
Jan 17, 2021	$0.0596	$0.0682	$0.0541	$0.0614	2.94%	$12,340,667	—
Jan 16, 2021	$0.0552	$0.0650	$0.0542	$0.0595	7.77%	$11,667,393	—
Jan 15, 2021	$0.0569	$0.0575	$0.0489	$0.0551	3.13%	$7,870,777	—
Jan 14, 2021	$0.0533	$0.0617	$0.0508	$0.0569	6.84%	$10,897,982	—
Jan 13, 2021	$0.0470	$0.0550	$0.0440	$0.0533	13.35%	$9,277,996	—
Jan 12, 2021	$0.0428	$0.0485	$0.0415	$0.0470	9.66%	$7,040,401	—
Jan 11, 2021	$0.0489	$0.0496	$0.0370	$0.0428	12.51%	$6,134,180	—
Jan 10, 2021	$0.0508	$0.0530	$0.0428	$0.0494	2.64%	$8,717,970	—
Jan 9, 2021	$0.0612	$0.0622	$0.0484	$0.0507	17.09%	$16,306,821	—
Jan 8, 2021	$0.0383	$0.0674	$0.0378	$0.0609	58.95%	$61,310,098	—
Jan 7, 2021	$0.0382	$0.0420	$0.0368	$0.0382	0.00%	$7,011,092	—
Jan 6, 2021	$0.0374	$0.0398	$0.0350	$0.0383	2.43%	$7,764,287	—
Jan 5, 2021	$0.0324	$0.0400	$0.0324	$0.0375	15.76%	$8,734,802	—
Jan 4, 2021	$0.0331	$0.0361	$0.0297	$0.0325	1.93%	$2,589,865	—
Jan 3, 2021	$0.0334	$0.0340	$0.0315	$0.0331	0.90%	$1,702,954	—
Jan 2, 2021	$0.0330	$0.0354	$0.0320	$0.0334	1.12%	$1,495,886	—
Jan 1, 2021	$0.0318	$0.0338	$0.0315	$0.0330	3.61%	$1,531,221	—

O zgodovinskih podatkih 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.