Hedera (HBAR) Zgodovina cene 2025 za leto

In 2025, Hedera opened at $0.2690 and closed the year at $0.1063, a change of −60.47%. The highest price was $0.4014 and the lowest $0.0725.

Datum	Odprtje	Maksimum	Minimum	Zaprtje	Sprememba	Obseg	Tržna kapitalizacija
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
Oct 17, 2025	$0.1709	$0.1739	$0.1555	$0.1626	4.85%	$46,131,270	—
Oct 16, 2025	$0.1790	$0.1852	$0.1687	$0.1709	4.53%	$37,228,372	—
Oct 15, 2025	$0.1902	$0.1918	$0.1774	$0.1790	5.91%	$35,195,421	—
Oct 14, 2025	$0.1943	$0.1951	$0.1758	$0.1902	2.12%	$64,913,419	—
Oct 13, 2025	$0.1853	$0.1956	$0.1824	$0.1943	4.89%	$58,813,758	—
Oct 12, 2025	$0.1681	$0.1884	$0.1647	$0.1853	10.24%	$36,222,150	—
Oct 11, 2025	$0.1644	$0.1771	$0.1601	$0.1681	2.21%	$50,386,652	—
Oct 10, 2025	$0.2130	$0.2169	$0.0725	$0.1644	22.82%	$121,689,448	—
Oct 9, 2025	$0.2197	$0.2200	$0.2088	$0.2130	3.06%	$44,383,725	—
Oct 8, 2025	$0.2182	$0.2224	$0.2153	$0.2197	0.70%	$26,881,819	—
Oct 7, 2025	$0.2301	$0.2311	$0.2162	$0.2182	5.20%	$35,578,590	—
Oct 6, 2025	$0.2164	$0.2336	$0.2152	$0.2301	6.36%	$44,166,978	—
Oct 5, 2025	$0.2171	$0.2267	$0.2143	$0.2164	0.32%	$29,619,663	—
Oct 4, 2025	$0.2255	$0.2262	$0.2148	$0.2171	3.73%	$22,052,932	—
Oct 3, 2025	$0.2275	$0.2299	$0.2202	$0.2254	0.90%	$30,942,122	—
Oct 2, 2025	$0.2243	$0.2303	$0.2215	$0.2275	1.41%	$26,718,172	—
Oct 1, 2025	$0.2150	$0.2245	$0.2102	$0.2243	4.31%	$31,621,978	—
Sep 30, 2025	$0.2168	$0.2178	$0.2090	$0.2150	0.81%	$33,561,422	—
Sep 29, 2025	$0.2161	$0.2201	$0.2120	$0.2168	0.32%	$23,035,454	—
Sep 28, 2025	$0.2127	$0.2170	$0.2075	$0.2161	1.58%	$14,182,699	—
Sep 27, 2025	$0.2144	$0.2153	$0.2113	$0.2127	0.78%	$11,034,110	—
Sep 26, 2025	$0.2075	$0.2164	$0.2050	$0.2144	3.30%	$35,052,446	—
Sep 25, 2025	$0.2212	$0.2220	$0.2053	$0.2075	6.19%	$58,804,516	—
Sep 24, 2025	$0.2190	$0.2262	$0.2164	$0.2212	1.01%	$30,832,495	—
Sep 23, 2025	$0.2222	$0.2252	$0.2183	$0.2190	1.43%	$33,080,179	—
Sep 22, 2025	$0.2340	$0.2348	$0.2103	$0.2222	5.05%	$56,496,835	—
Sep 21, 2025	$0.2420	$0.2430	$0.2334	$0.2340	3.27%	$13,559,014	—
Sep 20, 2025	$0.2388	$0.2470	$0.2379	$0.2420	1.31%	$17,047,076	—
Sep 19, 2025	$0.2462	$0.2503	$0.2360	$0.2388	3.00%	$31,977,759	—
Sep 18, 2025	$0.2430	$0.2522	$0.2417	$0.2462	1.32%	$49,699,185	—
Sep 17, 2025	$0.2380	$0.2455	$0.2327	$0.2430	2.10%	$61,938,949	—
Sep 16, 2025	$0.2370	$0.2400	$0.2316	$0.2380	0.44%	$21,243,207	—
Sep 15, 2025	$0.2408	$0.2433	$0.2300	$0.2370	1.55%	$37,043,977	—
Sep 14, 2025	$0.2482	$0.2485	$0.2369	$0.2408	3.00%	$30,160,694	—
Sep 13, 2025	$0.2455	$0.2548	$0.2439	$0.2482	1.08%	$35,517,646	—
Sep 12, 2025	$0.2398	$0.2457	$0.2378	$0.2455	2.38%	$42,174,962	—
Sep 11, 2025	$0.2342	$0.2415	$0.2334	$0.2398	2.37%	$34,845,162	—
Sep 10, 2025	$0.2281	$0.2368	$0.2267	$0.2342	2.69%	$28,413,930	—
Sep 9, 2025	$0.2263	$0.2350	$0.2238	$0.2281	0.79%	$30,249,379	—
Sep 8, 2025	$0.2195	$0.2279	$0.2180	$0.2263	3.11%	$25,861,032	—
Sep 7, 2025	$0.2146	$0.2219	$0.2144	$0.2195	2.26%	$16,734,189	—
Sep 6, 2025	$0.2183	$0.2197	$0.2137	$0.2146	1.68%	$8,988,251	—
Sep 5, 2025	$0.2135	$0.2241	$0.2124	$0.2183	2.25%	$28,675,463	—
Sep 4, 2025	$0.2193	$0.2201	$0.2109	$0.2135	2.64%	$36,476,525	—
Sep 3, 2025	$0.2206	$0.2235	$0.2176	$0.2193	0.59%	$20,346,651	—
Sep 2, 2025	$0.2147	$0.2208	$0.2114	$0.2206	2.74%	$40,768,193	—
Sep 1, 2025	$0.2190	$0.2237	$0.2106	$0.2147	1.95%	$40,182,787	—
Aug 31, 2025	$0.2258	$0.2287	$0.2178	$0.2190	3.01%	$17,683,708	—
Aug 30, 2025	$0.2280	$0.2295	$0.2203	$0.2257	0.98%	$24,150,636	—
Aug 29, 2025	$0.2392	$0.2404	$0.2235	$0.2280	4.71%	$57,508,527	—
Aug 28, 2025	$0.2376	$0.2420	$0.2354	$0.2392	0.67%	$32,180,213	—
Aug 27, 2025	$0.2418	$0.2436	$0.2372	$0.2376	1.72%	$35,175,838	—
Aug 26, 2025	$0.2308	$0.2451	$0.2297	$0.2418	4.76%	$39,318,612	—
Aug 25, 2025	$0.2482	$0.2509	$0.2268	$0.2308	7.01%	$54,041,956	—
Aug 24, 2025	$0.2534	$0.2608	$0.2430	$0.2482	2.06%	$47,048,507	—
Aug 23, 2025	$0.2569	$0.2572	$0.2469	$0.2534	1.39%	$26,564,224	—
Aug 22, 2025	$0.2356	$0.2590	$0.2281	$0.2569	9.07%	$73,428,401	—
Aug 21, 2025	$0.2417	$0.2432	$0.2324	$0.2355	2.54%	$27,975,186	—
Aug 20, 2025	$0.2316	$0.2429	$0.2292	$0.2418	4.40%	$40,802,018	—
Aug 19, 2025	$0.2450	$0.2475	$0.2305	$0.2316	5.48%	$46,069,561	—
Aug 18, 2025	$0.2521	$0.2529	$0.2384	$0.2450	2.83%	$52,372,004	—
Aug 17, 2025	$0.2523	$0.2604	$0.2504	$0.2521	0.09%	$32,761,095	—
Aug 16, 2025	$0.2475	$0.2550	$0.2471	$0.2523	1.93%	$31,424,514	—
Aug 15, 2025	$0.2486	$0.2585	$0.2403	$0.2475	0.44%	$61,953,097	—
Aug 14, 2025	$0.2660	$0.2763	$0.2440	$0.2487	6.53%	$103,154,976	—
Aug 13, 2025	$0.2610	$0.2677	$0.2559	$0.2660	1.94%	$64,459,690	—
Aug 12, 2025	$0.2466	$0.2641	$0.2447	$0.2610	5.85%	$51,278,728	—
Aug 11, 2025	$0.2593	$0.2700	$0.2434	$0.2466	4.91%	$57,636,638	—
Aug 10, 2025	$0.2661	$0.2719	$0.2546	$0.2593	2.54%	$36,434,192	—
Aug 9, 2025	$0.2618	$0.2699	$0.2606	$0.2661	1.63%	$40,929,261	—
Aug 8, 2025	$0.2599	$0.2684	$0.2548	$0.2618	0.72%	$64,269,599	—
Aug 7, 2025	$0.2446	$0.2609	$0.2416	$0.2599	6.25%	$50,582,846	—
Aug 6, 2025	$0.2393	$0.2499	$0.2333	$0.2446	2.19%	$48,363,729	—
Aug 5, 2025	$0.2509	$0.2527	$0.2355	$0.2393	4.60%	$49,227,030	—
Aug 4, 2025	$0.2486	$0.2562	$0.2455	$0.2509	0.90%	$62,776,309	—
Aug 3, 2025	$0.2301	$0.2511	$0.2269	$0.2486	8.04%	$54,832,809	—
Aug 2, 2025	$0.2411	$0.2449	$0.2255	$0.2301	4.58%	$60,188,368	—
Aug 1, 2025	$0.2510	$0.2562	$0.2368	$0.2411	3.93%	$111,356,087	—
Jul 31, 2025	$0.2558	$0.2790	$0.2497	$0.2510	1.87%	$97,474,276	—
Jul 30, 2025	$0.2638	$0.2651	$0.2458	$0.2558	3.03%	$74,031,301	—
Jul 29, 2025	$0.2715	$0.2794	$0.2571	$0.2637	2.87%	$67,856,528	—
Jul 28, 2025	$0.2917	$0.2925	$0.2667	$0.2715	6.92%	$79,054,722	—
Jul 27, 2025	$0.2798	$0.3050	$0.2765	$0.2917	4.26%	$144,011,675	—
Jul 26, 2025	$0.2587	$0.2912	$0.2558	$0.2797	8.15%	$144,780,501	—
Jul 25, 2025	$0.2391	$0.2646	$0.2332	$0.2587	8.18%	$152,902,029	—
Jul 24, 2025	$0.2452	$0.2501	$0.2310	$0.2391	2.48%	$102,717,423	—
Jul 23, 2025	$0.2753	$0.2753	$0.2385	$0.2452	10.94%	$114,911,809	—
Jul 22, 2025	$0.2712	$0.2754	$0.2591	$0.2753	1.51%	$104,471,545	—
Jul 21, 2025	$0.2709	$0.2884	$0.2634	$0.2712	0.10%	$126,059,395	—
Jul 20, 2025	$0.2665	$0.2829	$0.2640	$0.2709	1.62%	$84,159,739	—
Jul 19, 2025	$0.2594	$0.2725	$0.2565	$0.2665	2.73%	$82,348,938	—
Jul 18, 2025	$0.2766	$0.2990	$0.2533	$0.2594	6.20%	$187,177,305	—
Jul 17, 2025	$0.2362	$0.2850	$0.2288	$0.2766	17.11%	$231,897,292	—
Jul 16, 2025	$0.2331	$0.2448	$0.2287	$0.2362	1.32%	$104,185,619	—
Jul 15, 2025	$0.2369	$0.2417	$0.2231	$0.2331	1.61%	$117,514,824	—
Jul 14, 2025	$0.2414	$0.2577	$0.2335	$0.2369	1.85%	$188,739,445	—
Jul 13, 2025	$0.1974	$0.2519	$0.1963	$0.2413	22.28%	$257,172,489	—
Jul 12, 2025	$0.1937	$0.2067	$0.1901	$0.1974	1.88%	$78,904,603	—
Jul 11, 2025	$0.1899	$0.2094	$0.1881	$0.1937	2.01%	$109,974,357	—
Jul 10, 2025	$0.1709	$0.1903	$0.1702	$0.1899	11.09%	$40,072,621	—
Jul 9, 2025	$0.1608	$0.1736	$0.1598	$0.1709	6.31%	$31,229,625	—
Jul 8, 2025	$0.1584	$0.1624	$0.1551	$0.1608	1.48%	$18,658,988	—
Jul 7, 2025	$0.1593	$0.1612	$0.1562	$0.1584	0.56%	$16,477,503	—
Jul 6, 2025	$0.1542	$0.1616	$0.1521	$0.1593	3.30%	$13,994,698	—
Jul 5, 2025	$0.1530	$0.1567	$0.1525	$0.1542	0.76%	$11,736,265	—
Jul 4, 2025	$0.1590	$0.1627	$0.1518	$0.1531	3.75%	$17,007,480	—
Jul 3, 2025	$0.1554	$0.1628	$0.1548	$0.1590	2.35%	$23,640,023	—
Jul 2, 2025	$0.1447	$0.1592	$0.1431	$0.1554	7.36%	$23,286,814	—
Jul 1, 2025	$0.1501	$0.1517	$0.1429	$0.1447	3.56%	$15,995,028	—
Jun 30, 2025	$0.1527	$0.1533	$0.1476	$0.1500	1.74%	$17,305,019	—
Jun 29, 2025	$0.1478	$0.1541	$0.1466	$0.1527	3.32%	$11,608,262	—
Jun 28, 2025	$0.1460	$0.1488	$0.1451	$0.1478	1.23%	$10,992,018	—
Jun 27, 2025	$0.1428	$0.1479	$0.1414	$0.1460	2.25%	$15,315,527	—
Jun 26, 2025	$0.1498	$0.1526	$0.1419	$0.1428	4.71%	$23,227,051	—
Jun 25, 2025	$0.1540	$0.1562	$0.1489	$0.1498	2.70%	$15,964,302	—
Jun 24, 2025	$0.1516	$0.1553	$0.1506	$0.1540	1.60%	$20,805,015	—
Jun 23, 2025	$0.1336	$0.1523	$0.1331	$0.1516	13.42%	$31,389,933	—
Jun 22, 2025	$0.1380	$0.1399	$0.1260	$0.1336	3.15%	$37,087,634	—
Jun 21, 2025	$0.1446	$0.1464	$0.1337	$0.1380	4.56%	$17,470,052	—
Jun 20, 2025	$0.1477	$0.1515	$0.1408	$0.1446	2.13%	$15,607,313	—
Jun 19, 2025	$0.1479	$0.1497	$0.1447	$0.1477	0.11%	$11,183,887	—
Jun 18, 2025	$0.1486	$0.1528	$0.1438	$0.1479	0.48%	$22,414,739	—
Jun 17, 2025	$0.1535	$0.1572	$0.1468	$0.1486	3.16%	$24,094,200	—
Jun 16, 2025	$0.1544	$0.1634	$0.1531	$0.1535	0.62%	$23,172,898	—
Jun 15, 2025	$0.1550	$0.1556	$0.1507	$0.1544	0.35%	$14,700,019	—
Jun 14, 2025	$0.1590	$0.1598	$0.1512	$0.1550	2.52%	$11,377,024	—
Jun 13, 2025	$0.1629	$0.1630	$0.1501	$0.1590	2.38%	$34,570,698	—
Jun 12, 2025	$0.1729	$0.1731	$0.1619	$0.1629	5.79%	$20,305,620	—
Jun 11, 2025	$0.1801	$0.1820	$0.1710	$0.1729	4.02%	$26,436,494	—
Jun 10, 2025	$0.1779	$0.1839	$0.1760	$0.1801	1.25%	$18,934,305	—
Jun 9, 2025	$0.1693	$0.1790	$0.1676	$0.1779	5.10%	$16,558,862	—
Jun 8, 2025	$0.1687	$0.1723	$0.1665	$0.1693	0.33%	$9,547,373	—
Jun 7, 2025	$0.1644	$0.1705	$0.1638	$0.1687	2.63%	$8,792,906	—
Jun 6, 2025	$0.1594	$0.1690	$0.1585	$0.1644	3.11%	$15,837,773	—
Jun 5, 2025	$0.1671	$0.1697	$0.1560	$0.1594	4.58%	$17,892,253	—
Jun 4, 2025	$0.1719	$0.1739	$0.1663	$0.1671	2.78%	$10,759,995	—
Jun 3, 2025	$0.1714	$0.1755	$0.1709	$0.1719	0.27%	$12,482,884	—
Jun 2, 2025	$0.1687	$0.1726	$0.1665	$0.1714	1.59%	$14,546,405	—
Jun 1, 2025	$0.1674	$0.1698	$0.1640	$0.1687	0.76%	$12,437,421	—
May 31, 2025	$0.1673	$0.1703	$0.1610	$0.1674	0.09%	$21,831,333	—
May 30, 2025	$0.1796	$0.1806	$0.1651	$0.1673	6.89%	$29,103,938	—
May 29, 2025	$0.1860	$0.1907	$0.1787	$0.1796	3.43%	$21,932,323	—
May 28, 2025	$0.1872	$0.1885	$0.1812	$0.1860	0.65%	$15,084,851	—
May 27, 2025	$0.1859	$0.1920	$0.1822	$0.1872	0.70%	$20,640,928	—
May 26, 2025	$0.1881	$0.1933	$0.1842	$0.1859	1.15%	$16,231,865	—
May 25, 2025	$0.1884	$0.1903	$0.1804	$0.1881	0.19%	$20,651,179	—
May 24, 2025	$0.1905	$0.1937	$0.1870	$0.1884	1.08%	$14,712,421	—
May 23, 2025	$0.2047	$0.2093	$0.1889	$0.1905	6.93%	$39,802,055	—
May 22, 2025	$0.1980	$0.2068	$0.1972	$0.2047	3.35%	$30,493,674	—
May 21, 2025	$0.1949	$0.2024	$0.1923	$0.1980	1.61%	$35,131,849	—
May 20, 2025	$0.1938	$0.1984	$0.1903	$0.1949	0.55%	$23,200,589	—
May 19, 2025	$0.1968	$0.1979	$0.1844	$0.1938	1.53%	$24,712,091	—
May 18, 2025	$0.1910	$0.2008	$0.1868	$0.1968	3.03%	$28,114,795	—
May 17, 2025	$0.1956	$0.1959	$0.1870	$0.1910	2.34%	$20,485,524	—
May 16, 2025	$0.1980	$0.2019	$0.1938	$0.1956	1.25%	$26,688,477	—
May 15, 2025	$0.2061	$0.2078	$0.1933	$0.1980	3.92%	$43,317,277	—
May 14, 2025	$0.2161	$0.2168	$0.2038	$0.2061	4.64%	$43,598,092	—
May 13, 2025	$0.2151	$0.2186	$0.2007	$0.2161	0.48%	$53,294,445	—
May 12, 2025	$0.2069	$0.2289	$0.2047	$0.2151	3.98%	$102,362,168	—
May 11, 2025	$0.2192	$0.2208	$0.2010	$0.2069	5.62%	$45,061,642	—
May 10, 2025	$0.2025	$0.2198	$0.2003	$0.2192	8.25%	$52,634,790	—
May 9, 2025	$0.1953	$0.2065	$0.1927	$0.2025	3.68%	$57,825,526	—
May 8, 2025	$0.1757	$0.1971	$0.1749	$0.1953	11.14%	$44,696,331	—
May 7, 2025	$0.1771	$0.1783	$0.1727	$0.1757	0.78%	$20,854,752	—
May 6, 2025	$0.1735	$0.1776	$0.1694	$0.1771	2.07%	$27,634,717	—
May 5, 2025	$0.1762	$0.1786	$0.1717	$0.1735	1.53%	$21,401,650	—
May 4, 2025	$0.1802	$0.1848	$0.1756	$0.1762	2.25%	$19,690,600	—
May 3, 2025	$0.1870	$0.1875	$0.1791	$0.1802	3.61%	$17,701,521	—
May 2, 2025	$0.1859	$0.1906	$0.1838	$0.1870	0.58%	$27,655,770	—
May 1, 2025	$0.1821	$0.1919	$0.1813	$0.1859	2.09%	$29,196,937	—
Apr 30, 2025	$0.1860	$0.1886	$0.1759	$0.1821	2.11%	$41,839,114	—
Apr 29, 2025	$0.1908	$0.1920	$0.1832	$0.1860	2.51%	$26,616,770	—
Apr 28, 2025	$0.1903	$0.1992	$0.1854	$0.1908	0.27%	$37,812,318	—
Apr 27, 2025	$0.1916	$0.1941	$0.1849	$0.1903	0.66%	$22,269,578	—
Apr 26, 2025	$0.1926	$0.1981	$0.1899	$0.1916	0.53%	$19,439,430	—
Apr 25, 2025	$0.1884	$0.2024	$0.1840	$0.1926	2.24%	$46,223,644	—
Apr 24, 2025	$0.1804	$0.1891	$0.1754	$0.1884	4.44%	$32,397,352	—
Apr 23, 2025	$0.1813	$0.1898	$0.1774	$0.1804	0.52%	$36,454,331	—
Apr 22, 2025	$0.1692	$0.1824	$0.1676	$0.1813	7.14%	$27,415,553	—
Apr 21, 2025	$0.1660	$0.1741	$0.1660	$0.1692	1.92%	$23,376,693	—
Apr 20, 2025	$0.1669	$0.1689	$0.1609	$0.1660	0.55%	$10,933,257	—
Apr 19, 2025	$0.1652	$0.1679	$0.1643	$0.1669	1.05%	$8,864,365	—
Apr 18, 2025	$0.1630	$0.1667	$0.1620	$0.1652	1.32%	$14,777,338	—
Apr 17, 2025	$0.1575	$0.1660	$0.1563	$0.1630	3.52%	$16,935,189	—
Apr 16, 2025	$0.1570	$0.1609	$0.1540	$0.1575	0.31%	$24,424,942	—
Apr 15, 2025	$0.1652	$0.1683	$0.1566	$0.1570	4.98%	$26,412,110	—
Apr 14, 2025	$0.1653	$0.1728	$0.1624	$0.1652	0.05%	$42,620,380	—
Apr 13, 2025	$0.1771	$0.1774	$0.1635	$0.1653	6.65%	$33,804,059	—
Apr 12, 2025	$0.1675	$0.1785	$0.1655	$0.1771	5.69%	$39,929,611	—
Apr 11, 2025	$0.1679	$0.1768	$0.1648	$0.1675	0.22%	$62,153,851	—
Apr 10, 2025	$0.1688	$0.1788	$0.1635	$0.1679	0.53%	$53,816,983	—
Apr 9, 2025	$0.1461	$0.1775	$0.1425	$0.1688	15.52%	$104,977,771	—
Apr 8, 2025	$0.1526	$0.1670	$0.1454	$0.1461	4.22%	$72,018,414	—
Apr 7, 2025	$0.1401	$0.1546	$0.1249	$0.1525	8.90%	$79,357,930	—
Apr 6, 2025	$0.1621	$0.1629	$0.1356	$0.1401	13.58%	$31,867,462	—
Apr 5, 2025	$0.1643	$0.1651	$0.1588	$0.1621	1.34%	$11,605,083	—
Apr 4, 2025	$0.1627	$0.1681	$0.1571	$0.1643	0.96%	$35,806,392	—
Apr 3, 2025	$0.1614	$0.1669	$0.1533	$0.1627	0.79%	$35,992,696	—
Apr 2, 2025	$0.1702	$0.1807	$0.1579	$0.1614	5.19%	$47,101,015	—
Apr 1, 2025	$0.1631	$0.1761	$0.1618	$0.1702	4.33%	$32,811,008	—
Mar 31, 2025	$0.1678	$0.1683	$0.1563	$0.1632	2.77%	$33,604,976	—
Mar 30, 2025	$0.1721	$0.1754	$0.1667	$0.1678	2.52%	$15,963,355	—
Mar 29, 2025	$0.1823	$0.1835	$0.1666	$0.1721	5.63%	$30,108,026	—
Mar 28, 2025	$0.1936	$0.1948	$0.1797	$0.1823	5.84%	$28,379,666	—
Mar 27, 2025	$0.1918	$0.1971	$0.1877	$0.1936	0.91%	$19,911,370	—
Mar 26, 2025	$0.1947	$0.2010	$0.1895	$0.1918	1.49%	$31,546,341	—
Mar 25, 2025	$0.1931	$0.2015	$0.1912	$0.1947	0.82%	$30,179,399	—
Mar 24, 2025	$0.1859	$0.1957	$0.1838	$0.1931	3.87%	$32,422,435	—
Mar 23, 2025	$0.1827	$0.1860	$0.1797	$0.1859	1.78%	$26,421,684	—
Mar 22, 2025	$0.1846	$0.1863	$0.1814	$0.1826	1.05%	$24,251,002	—
Mar 21, 2025	$0.1900	$0.1916	$0.1821	$0.1846	2.83%	$25,550,742	—
Mar 20, 2025	$0.1975	$0.1991	$0.1874	$0.1900	3.83%	$35,070,001	—
Mar 19, 2025	$0.1885	$0.1984	$0.1861	$0.1975	4.78%	$52,585,985	—
Mar 18, 2025	$0.1915	$0.1918	$0.1822	$0.1885	1.56%	$28,113,388	—
Mar 17, 2025	$0.1848	$0.1959	$0.1843	$0.1915	3.64%	$46,445,384	—
Mar 16, 2025	$0.1928	$0.1951	$0.1819	$0.1848	4.16%	$42,834,015	—
Mar 15, 2025	$0.1911	$0.1973	$0.1902	$0.1928	0.87%	$37,127,924	—
Mar 14, 2025	$0.1894	$0.1989	$0.1878	$0.1911	0.91%	$50,574,650	—
Mar 13, 2025	$0.2009	$0.2033	$0.1841	$0.1894	5.73%	$72,384,327	—
Mar 12, 2025	$0.1972	$0.2154	$0.1928	$0.2009	1.89%	$99,797,777	—
Mar 11, 2025	$0.1895	$0.2044	$0.1790	$0.1972	4.06%	$107,888,091	—
Mar 10, 2025	$0.1994	$0.2186	$0.1882	$0.1895	5.00%	$89,323,605	—
Mar 9, 2025	$0.2270	$0.2314	$0.1983	$0.1994	12.17%	$62,427,807	—
Mar 8, 2025	$0.2325	$0.2358	$0.2227	$0.2270	2.37%	$44,807,692	—
Mar 7, 2025	$0.2377	$0.2580	$0.2243	$0.2326	2.18%	$127,257,595	—
Mar 6, 2025	$0.2491	$0.2558	$0.2344	$0.2377	4.56%	$70,780,084	—
Mar 5, 2025	$0.2414	$0.2650	$0.2395	$0.2491	3.19%	$106,107,966	—
Mar 4, 2025	$0.2233	$0.2477	$0.2203	$0.2414	8.10%	$180,526,139	—
Mar 3, 2025	$0.2640	$0.2878	$0.2199	$0.2232	15.45%	$176,258,948	—
Mar 2, 2025	$0.2528	$0.2855	$0.2423	$0.2642	4.51%	$237,215,281	—
Mar 1, 2025	$0.2135	$0.2651	$0.2114	$0.2527	18.32%	$205,962,221	—
Feb 28, 2025	$0.1998	$0.2167	$0.1800	$0.2135	6.87%	$109,441,688	—
Feb 27, 2025	$0.1962	$0.2061	$0.1938	$0.1998	1.85%	$62,881,588	—
Feb 26, 2025	$0.1984	$0.2018	$0.1875	$0.1961	1.17%	$97,307,437	—
Feb 25, 2025	$0.1965	$0.2013	$0.1756	$0.1984	0.96%	$154,275,282	—
Feb 24, 2025	$0.2112	$0.2270	$0.1955	$0.1965	6.96%	$147,209,077	—
Feb 23, 2025	$0.2165	$0.2176	$0.2078	$0.2112	2.41%	$30,936,452	—
Feb 22, 2025	$0.2144	$0.2227	$0.2119	$0.2164	0.95%	$38,827,144	—
Feb 21, 2025	$0.2220	$0.2301	$0.2051	$0.2144	3.45%	$72,940,398	—
Feb 20, 2025	$0.2158	$0.2263	$0.2150	$0.2220	2.90%	$55,890,117	—
Feb 19, 2025	$0.2070	$0.2180	$0.2037	$0.2158	4.26%	$53,624,189	—
Feb 18, 2025	$0.2123	$0.2145	$0.1948	$0.2070	2.51%	$46,430,594	—
Feb 17, 2025	$0.2201	$0.2250	$0.2092	$0.2123	3.53%	$40,514,999	—
Feb 16, 2025	$0.2292	$0.2304	$0.2191	$0.2201	3.98%	$33,418,516	—
Feb 15, 2025	$0.2308	$0.2388	$0.2259	$0.2292	0.68%	$41,911,635	—
Feb 14, 2025	$0.2255	$0.2400	$0.2236	$0.2308	2.32%	$69,491,245	—
Feb 13, 2025	$0.2352	$0.2368	$0.2182	$0.2255	4.09%	$51,912,841	—
Feb 12, 2025	$0.2287	$0.2382	$0.2135	$0.2352	2.82%	$81,708,503	—
Feb 11, 2025	$0.2319	$0.2488	$0.2263	$0.2287	1.36%	$74,719,457	—
Feb 10, 2025	$0.2291	$0.2440	$0.2238	$0.2319	1.24%	$59,507,313	—
Feb 9, 2025	$0.2342	$0.2431	$0.2195	$0.2291	2.18%	$44,782,935	—
Feb 8, 2025	$0.2326	$0.2363	$0.2257	$0.2342	0.66%	$40,634,820	—
Feb 7, 2025	$0.2286	$0.2479	$0.2264	$0.2327	1.78%	$82,141,198	—
Feb 6, 2025	$0.2385	$0.2499	$0.2264	$0.2286	4.15%	$83,553,382	—
Feb 5, 2025	$0.2502	$0.2585	$0.2358	$0.2385	4.65%	$85,106,243	—
Feb 4, 2025	$0.2749	$0.2783	$0.2426	$0.2502	8.99%	$172,499,551	—
Feb 3, 2025	$0.2533	$0.2824	$0.1772	$0.2749	8.52%	$366,843,560	—
Feb 2, 2025	$0.2850	$0.2940	$0.2370	$0.2533	11.14%	$153,953,670	—
Feb 1, 2025	$0.3067	$0.3124	$0.2813	$0.2850	7.06%	$55,998,531	—
Jan 31, 2025	$0.3159	$0.3200	$0.3019	$0.3067	2.90%	$68,977,039	—
Jan 30, 2025	$0.3088	$0.3227	$0.3063	$0.3159	2.31%	$66,684,294	—
Jan 29, 2025	$0.2990	$0.3180	$0.2938	$0.3088	3.26%	$94,397,837	—
Jan 28, 2025	$0.3147	$0.3230	$0.2951	$0.2990	4.99%	$94,530,776	—
Jan 27, 2025	$0.3232	$0.3266	$0.2913	$0.3147	2.62%	$161,339,615	—
Jan 26, 2025	$0.3322	$0.3545	$0.3228	$0.3232	2.73%	$100,081,486	—
Jan 25, 2025	$0.3269	$0.3388	$0.3256	$0.3322	1.65%	$66,353,970	—
Jan 24, 2025	$0.3281	$0.3510	$0.3145	$0.3269	0.37%	$131,158,403	—
Jan 23, 2025	$0.3260	$0.3353	$0.3123	$0.3281	0.63%	$136,142,103	—
Jan 22, 2025	$0.3378	$0.3381	$0.3207	$0.3260	3.48%	$102,025,460	—
Jan 21, 2025	$0.3422	$0.3486	$0.3255	$0.3378	1.29%	$148,272,058	—
Jan 20, 2025	$0.3262	$0.3743	$0.3194	$0.3422	4.88%	$316,715,278	—
Jan 19, 2025	$0.3547	$0.3711	$0.3170	$0.3262	8.03%	$299,831,291	—
Jan 18, 2025	$0.3745	$0.3848	$0.3406	$0.3547	5.30%	$233,372,818	—
Jan 17, 2025	$0.3628	$0.4014	$0.3615	$0.3745	3.24%	$346,076,153	—
Jan 16, 2025	$0.3224	$0.3868	$0.3079	$0.3628	12.53%	$511,130,728	—
Jan 15, 2025	$0.2872	$0.3280	$0.2858	$0.3224	12.28%	$241,092,745	—
Jan 14, 2025	$0.2751	$0.2933	$0.2727	$0.2872	4.38%	$90,020,355	—
Jan 13, 2025	$0.2781	$0.2889	$0.2500	$0.2751	1.09%	$122,018,555	—
Jan 12, 2025	$0.2922	$0.2923	$0.2730	$0.2781	4.81%	$70,003,026	—
Jan 11, 2025	$0.2816	$0.2965	$0.2752	$0.2922	3.74%	$80,052,994	—
Jan 10, 2025	$0.2688	$0.2854	$0.2667	$0.2816	4.79%	$100,067,160	—
Jan 9, 2025	$0.2851	$0.2852	$0.2627	$0.2688	5.72%	$100,611,172	—
Jan 8, 2025	$0.2891	$0.2958	$0.2663	$0.2850	1.43%	$139,639,415	—
Jan 7, 2025	$0.3082	$0.3301	$0.2881	$0.2891	6.19%	$219,148,694	—
Jan 6, 2025	$0.3014	$0.3185	$0.2967	$0.3081	2.24%	$123,031,797	—
Jan 5, 2025	$0.3057	$0.3127	$0.2956	$0.3014	1.42%	$87,966,340	—
Jan 4, 2025	$0.3136	$0.3204	$0.3005	$0.3057	2.53%	$110,682,951	—
Jan 3, 2025	$0.2922	$0.3244	$0.2920	$0.3136	7.33%	$218,414,682	—
Jan 2, 2025	$0.2948	$0.3100	$0.2851	$0.2922	0.90%	$146,147,400	—
Jan 1, 2025	$0.2690	$0.3006	$0.2643	$0.2948	9.59%	$179,014,779	—

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.