HEDERA RETURNS IN 2020
How did Hedera perform in 2020?
See the year, then look closer at any month.
- Opened
- $0.010268
- Highest price
- $0.068856
- Lowest price
- $0.010082
- Closed
- $0.03177
- Year return
- +209.41%
Hedera closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2020.
Open a month for its daily prices.
January
+28.31%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.010268 | $0.010281 | $0.010268 | $0.010281 | +0.07% | |
| $0.01035 | $0.01035 | $0.010089 | $0.010089 | −1.86% | |
| $0.010086 | $0.010352 | $0.010086 | $0.010352 | +2.60% | |
| $0.010422 | $0.011101 | $0.010422 | $0.011101 | +7.23% | |
| $0.011032 | $0.011551 | $0.011032 | $0.011551 | +4.06% | |
| $0.011476 | $0.011476 | $0.011098 | $0.011098 | −3.92% | |
| $0.011099 | $0.011099 | $0.010599 | $0.010599 | −4.49% | |
| $0.010595 | $0.010595 | $0.010224 | $0.010224 | −3.54% | |
| $0.010306 | $0.010306 | $0.010082 | $0.010082 | −1.38% | |
| $0.010082 | $0.010575 | $0.010082 | $0.010575 | +4.89% | |
| $0.010576 | $0.011308 | $0.010576 | $0.011308 | +6.93% | |
| $0.011306 | $0.011306 | $0.010965 | $0.010965 | −3.03% | |
| $0.010965 | $0.010965 | $0.010539 | $0.010539 | −3.89% | |
| $0.010539 | $0.010539 | $0.010223 | $0.010223 | −3.00% | |
| $0.010223 | $0.010401 | $0.010223 | $0.010401 | +1.74% | |
| $0.010402 | $0.011507 | $0.010402 | $0.011507 | +10.64% | |
| $0.011507 | $0.011666 | $0.011507 | $0.011666 | +1.38% | |
| $0.011666 | $0.011853 | $0.011666 | $0.011853 | +1.60% | |
| $0.011942 | $0.011942 | $0.010875 | $0.010875 | −8.25% | |
| $0.010875 | $0.010875 | $0.010535 | $0.010535 | −3.12% | |
| $0.010536 | $0.010536 | $0.010387 | $0.010387 | −1.41% | |
| $0.010477 | $0.010752 | $0.010477 | $0.010752 | +3.52% | |
| $0.01084 | $0.01084 | $0.010242 | $0.010242 | −4.75% | |
| $0.010242 | $0.011216 | $0.010242 | $0.011216 | +9.51% | |
| $0.011137 | $0.012085 | $0.011137 | $0.012085 | +7.75% | |
| $0.012083 | $0.012083 | $0.011702 | $0.011702 | −3.17% | |
| $0.01162 | $0.01162 | $0.011394 | $0.011394 | −2.63% | |
| $0.011394 | $0.011543 | $0.011394 | $0.011543 | +1.30% | |
| $0.011539 | $0.011619 | $0.011539 | $0.011619 | +0.66% | |
| $0.011618 | $0.01198 | $0.011618 | $0.01198 | +3.10% | |
| $0.011984 | $0.013174 | $0.011984 | $0.013174 | +9.97% |
February
+159.34%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.013084 | $0.013417 | $0.013084 | $0.013417 | +1.84% | |
| $0.013417 | $0.013417 | $0.013156 | $0.013156 | −1.94% | |
| $0.01306 | $0.015979 | $0.01306 | $0.015979 | +21.46% | |
| $0.016065 | $0.018085 | $0.016065 | $0.018085 | +13.18% | |
| $0.018089 | $0.022401 | $0.018089 | $0.022401 | +23.86% | |
| $0.0224 | $0.0224 | $0.020805 | $0.020805 | −7.13% | |
| $0.020805 | $0.020805 | $0.020309 | $0.020309 | −2.39% | |
| $0.020407 | $0.020407 | $0.01851 | $0.01851 | −8.86% | |
| $0.018514 | $0.019713 | $0.018514 | $0.019713 | +6.50% | |
| $0.019814 | $0.019814 | $0.018914 | $0.018914 | −4.05% | |
| $0.019014 | $0.034119 | $0.019014 | $0.034119 | +80.39% | |
| $0.034121 | $0.068856 | $0.034121 | $0.068856 | +101.81% | |
| $0.068856 | $0.068856 | $0.055446 | $0.055446 | −19.48% | |
| $0.055342 | $0.055342 | $0.054774 | $0.054774 | −1.21% | |
| $0.054774 | $0.054774 | $0.04814 | $0.04814 | −12.11% | |
| $0.048053 | $0.051868 | $0.048053 | $0.051868 | +7.74% | |
| $0.051973 | $0.051973 | $0.051523 | $0.051523 | −0.67% | |
| $0.051539 | $0.051539 | $0.05088 | $0.05088 | −1.25% | |
| $0.050989 | $0.050989 | $0.046537 | $0.046537 | −8.54% | |
| $0.046529 | $0.046529 | $0.046292 | $0.046292 | −0.53% | |
| $0.046196 | $0.046196 | $0.046113 | $0.046113 | −0.38% | |
| $0.046113 | $0.046113 | $0.045206 | $0.045206 | −1.97% | |
| $0.045294 | $0.045294 | $0.042788 | $0.042788 | −5.35% | |
| $0.042788 | $0.042788 | $0.037857 | $0.037857 | −11.52% | |
| $0.037769 | $0.037769 | $0.03538 | $0.03538 | −6.54% | |
| $0.03538 | $0.03538 | $0.032495 | $0.032495 | −8.16% | |
| $0.032494 | $0.036248 | $0.032494 | $0.036248 | +11.55% | |
| $0.036337 | $0.036337 | $0.035315 | $0.035315 | −2.57% | |
| $0.035408 | $0.035408 | $0.033931 | $0.033931 | −3.92% |
March
−6.01%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.033926 | $0.03412 | $0.033926 | $0.03412 | +0.56% | |
| $0.03419 | $0.038513 | $0.03419 | $0.038513 | +12.87% | |
| $0.038512 | $0.041428 | $0.038512 | $0.041428 | +7.57% | |
| $0.041515 | $0.041515 | $0.04131 | $0.04131 | −0.28% | |
| $0.041321 | $0.045756 | $0.041321 | $0.045756 | +10.76% | |
| $0.045737 | $0.059067 | $0.045737 | $0.059067 | +29.09% | |
| $0.058976 | $0.058976 | $0.055923 | $0.055923 | −5.32% | |
| $0.055945 | $0.055945 | $0.050538 | $0.050538 | −9.63% | |
| $0.050545 | $0.050545 | $0.045215 | $0.045215 | −10.53% | |
| $0.045215 | $0.045215 | $0.044762 | $0.044762 | −1.00% | |
| $0.044763 | $0.048083 | $0.044763 | $0.048083 | +7.42% | |
| $0.048094 | $0.048094 | $0.025695 | $0.025695 | −46.56% | |
| $0.025743 | $0.035228 | $0.025743 | $0.035228 | +37.10% | |
| $0.035246 | $0.03997 | $0.035246 | $0.03997 | +13.46% | |
| $0.039964 | $0.039964 | $0.039615 | $0.039615 | −0.89% | |
| $0.039693 | $0.039693 | $0.035872 | $0.035872 | −9.45% | |
| $0.035845 | $0.036918 | $0.035845 | $0.036918 | +2.91% | |
| $0.037098 | $0.037098 | $0.036775 | $0.036775 | −0.39% | |
| $0.036796 | $0.040798 | $0.036796 | $0.040798 | +10.94% | |
| $0.040806 | $0.040806 | $0.038174 | $0.038174 | −6.43% | |
| $0.038109 | $0.038109 | $0.037316 | $0.037316 | −2.25% | |
| $0.037349 | $0.037349 | $0.033388 | $0.033388 | −10.53% | |
| $0.033386 | $0.034403 | $0.033386 | $0.034403 | +3.04% | |
| $0.034406 | $0.034406 | $0.033579 | $0.033579 | −2.40% | |
| $0.033577 | $0.033577 | $0.03269 | $0.03269 | −2.65% | |
| $0.032692 | $0.033941 | $0.032692 | $0.033941 | +3.83% | |
| $0.033946 | $0.033946 | $0.031705 | $0.031705 | −6.59% | |
| $0.031833 | $0.031833 | $0.030971 | $0.030971 | −2.31% | |
| $0.030972 | $0.030972 | $0.030455 | $0.030455 | −1.67% | |
| $0.030516 | $0.03181 | $0.030516 | $0.03181 | +4.45% | |
| $0.031746 | $0.031886 | $0.031746 | $0.031886 | +0.24% |
April
+10.51%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.031834 | $0.032574 | $0.031834 | $0.032574 | +2.16% | |
| $0.032609 | $0.033379 | $0.032609 | $0.033379 | +2.47% | |
| $0.033427 | $0.03396 | $0.033427 | $0.03396 | +1.74% | |
| $0.033947 | $0.033947 | $0.033505 | $0.033505 | −1.34% | |
| $0.033575 | $0.033575 | $0.032854 | $0.032854 | −1.94% | |
| $0.032794 | $0.034991 | $0.032794 | $0.034991 | +6.51% | |
| $0.035051 | $0.035051 | $0.033618 | $0.033618 | −3.93% | |
| $0.03369 | $0.033876 | $0.03369 | $0.033876 | +0.77% | |
| $0.033954 | $0.036733 | $0.033954 | $0.036733 | +8.44% | |
| $0.036661 | $0.036661 | $0.032681 | $0.032681 | −11.03% | |
| $0.032667 | $0.032753 | $0.032667 | $0.032753 | +0.22% | |
| $0.032683 | $0.033151 | $0.032683 | $0.033151 | +1.22% | |
| $0.033151 | $0.033151 | $0.032467 | $0.032467 | −2.06% | |
| $0.032466 | $0.032991 | $0.032466 | $0.032991 | +1.61% | |
| $0.033039 | $0.033039 | $0.032115 | $0.032115 | −2.65% | |
| $0.032114 | $0.032976 | $0.032114 | $0.032976 | +2.68% | |
| $0.032983 | $0.032983 | $0.032608 | $0.032608 | −1.11% | |
| $0.032536 | $0.034175 | $0.032536 | $0.034175 | +4.80% | |
| $0.034248 | $0.034248 | $0.032911 | $0.032911 | −3.70% | |
| $0.032836 | $0.032836 | $0.030886 | $0.030886 | −6.15% | |
| $0.030808 | $0.031088 | $0.030808 | $0.031088 | +0.65% | |
| $0.031081 | $0.032734 | $0.031081 | $0.032734 | +5.30% | |
| $0.032734 | $0.032855 | $0.032734 | $0.032855 | +0.37% | |
| $0.032798 | $0.033023 | $0.032798 | $0.033023 | +0.51% | |
| $0.033119 | $0.033194 | $0.033119 | $0.033194 | +0.52% | |
| $0.033193 | $0.034336 | $0.033193 | $0.034336 | +3.44% | |
| $0.034346 | $0.034346 | $0.034002 | $0.034002 | −0.97% | |
| $0.03401 | $0.03401 | $0.033701 | $0.033701 | −0.89% | |
| $0.033706 | $0.035227 | $0.033706 | $0.035227 | +4.53% | |
| $0.035138 | $0.035179 | $0.035138 | $0.035179 | −0.14% |
May
+24.30%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.035265 | $0.042199 | $0.035265 | $0.042199 | +19.96% | |
| $0.04211 | $0.043992 | $0.04211 | $0.043992 | +4.25% | |
| $0.04399 | $0.04399 | $0.03935 | $0.03935 | −10.55% | |
| $0.039345 | $0.041635 | $0.039345 | $0.041635 | +5.81% | |
| $0.041647 | $0.041647 | $0.039982 | $0.039982 | −3.97% | |
| $0.039981 | $0.039981 | $0.038612 | $0.038612 | −3.43% | |
| $0.038614 | $0.039873 | $0.038614 | $0.039873 | +3.27% | |
| $0.039873 | $0.039873 | $0.039399 | $0.039399 | −1.19% | |
| $0.039512 | $0.039512 | $0.039017 | $0.039017 | −0.97% | |
| $0.038916 | $0.038916 | $0.034382 | $0.034382 | −11.88% | |
| $0.034469 | $0.034469 | $0.033753 | $0.033753 | −1.83% | |
| $0.033755 | $0.035705 | $0.033755 | $0.035705 | +5.78% | |
| $0.03552 | $0.03576 | $0.03552 | $0.03576 | +0.15% | |
| $0.03577 | $0.037998 | $0.03577 | $0.037998 | +6.26% | |
| $0.038001 | $0.038001 | $0.035764 | $0.035764 | −5.88% | |
| $0.035764 | $0.036122 | $0.035764 | $0.036122 | +1.00% | |
| $0.036021 | $0.036098 | $0.036021 | $0.036098 | −0.06% | |
| $0.036003 | $0.036395 | $0.036003 | $0.036395 | +0.82% | |
| $0.036398 | $0.036398 | $0.036381 | $0.036381 | −0.04% | |
| $0.03627 | $0.038426 | $0.03627 | $0.038426 | +5.62% | |
| $0.038421 | $0.038421 | $0.03608 | $0.03608 | −6.10% | |
| $0.036078 | $0.037691 | $0.036078 | $0.037691 | +4.47% | |
| $0.037691 | $0.037691 | $0.036997 | $0.036997 | −1.84% | |
| $0.037087 | $0.037087 | $0.036879 | $0.036879 | −0.32% | |
| $0.036873 | $0.039782 | $0.036873 | $0.039782 | +7.87% | |
| $0.039784 | $0.044913 | $0.039784 | $0.044913 | +12.90% | |
| $0.044905 | $0.049806 | $0.044905 | $0.049806 | +10.90% | |
| $0.049898 | $0.049898 | $0.045585 | $0.045585 | −8.48% | |
| $0.045591 | $0.045591 | $0.045331 | $0.045331 | −0.56% | |
| $0.045338 | $0.04588 | $0.045338 | $0.04588 | +1.21% | |
| $0.04588 | $0.04588 | $0.043836 | $0.043836 | −4.45% |
June
−12.46%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.043834 | $0.044074 | $0.043834 | $0.044074 | +0.54% | |
| $0.04418 | $0.04418 | $0.042746 | $0.042746 | −3.01% | |
| $0.042744 | $0.043406 | $0.042744 | $0.043406 | +1.54% | |
| $0.043309 | $0.044929 | $0.043309 | $0.044929 | +3.51% | |
| $0.044934 | $0.044934 | $0.044156 | $0.044156 | −1.72% | |
| $0.044051 | $0.044187 | $0.044051 | $0.044187 | +0.07% | |
| $0.044187 | $0.044187 | $0.043868 | $0.043868 | −0.72% | |
| $0.043966 | $0.044116 | $0.043966 | $0.044116 | +0.56% | |
| $0.044116 | $0.044116 | $0.043497 | $0.043497 | −1.40% | |
| $0.043504 | $0.045195 | $0.043504 | $0.045195 | +3.90% | |
| $0.045295 | $0.045295 | $0.04025 | $0.04025 | −10.94% | |
| $0.040247 | $0.042212 | $0.040247 | $0.042212 | +4.87% | |
| $0.042121 | $0.042442 | $0.042121 | $0.042442 | +0.54% | |
| $0.042445 | $0.042445 | $0.040892 | $0.040892 | −3.65% | |
| $0.040985 | $0.0413 | $0.040985 | $0.0413 | +1.00% | |
| $0.041206 | $0.041819 | $0.041206 | $0.041819 | +1.26% | |
| $0.041822 | $0.042673 | $0.041822 | $0.042673 | +2.04% | |
| $0.042767 | $0.045499 | $0.042767 | $0.045499 | +6.62% | |
| $0.045499 | $0.045499 | $0.044116 | $0.044116 | −3.04% | |
| $0.0442 | $0.0442 | $0.043698 | $0.043698 | −0.95% | |
| $0.043886 | $0.043886 | $0.043479 | $0.043479 | −0.50% | |
| $0.043483 | $0.043969 | $0.043483 | $0.043969 | +1.13% | |
| $0.043882 | $0.043882 | $0.042344 | $0.042344 | −3.70% | |
| $0.042344 | $0.042344 | $0.041625 | $0.041625 | −1.70% | |
| $0.041626 | $0.041626 | $0.040591 | $0.040591 | −2.48% | |
| $0.04059 | $0.04059 | $0.039388 | $0.039388 | −2.96% | |
| $0.039388 | $0.039388 | $0.037214 | $0.037214 | −5.52% | |
| $0.037212 | $0.038109 | $0.037212 | $0.038109 | +2.40% | |
| $0.038199 | $0.038593 | $0.038199 | $0.038593 | +1.27% | |
| $0.038593 | $0.038593 | $0.038373 | $0.038373 | −0.57% |
July
+16.18%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.038374 | $0.038962 | $0.038374 | $0.038962 | +1.54% | |
| $0.038865 | $0.038865 | $0.037992 | $0.037992 | −2.49% | |
| $0.038174 | $0.039872 | $0.038174 | $0.039872 | +4.95% | |
| $0.039768 | $0.041208 | $0.039768 | $0.041208 | +3.35% | |
| $0.041298 | $0.041298 | $0.039562 | $0.039562 | −3.99% | |
| $0.039653 | $0.040462 | $0.039653 | $0.040462 | +2.27% | |
| $0.040366 | $0.040637 | $0.040366 | $0.040637 | +0.43% | |
| $0.040822 | $0.041989 | $0.040822 | $0.041989 | +3.33% | |
| $0.041989 | $0.041989 | $0.040907 | $0.040907 | −2.58% | |
| $0.040907 | $0.041426 | $0.040907 | $0.041426 | +1.27% | |
| $0.041433 | $0.041556 | $0.041433 | $0.041556 | +0.31% | |
| $0.041554 | $0.042887 | $0.041554 | $0.042887 | +3.20% | |
| $0.042795 | $0.042795 | $0.041208 | $0.041208 | −3.92% | |
| $0.041208 | $0.041208 | $0.040812 | $0.040812 | −0.96% | |
| $0.040819 | $0.040819 | $0.040453 | $0.040453 | −0.88% | |
| $0.040547 | $0.040547 | $0.039091 | $0.039091 | −3.37% | |
| $0.039002 | $0.039366 | $0.039002 | $0.039366 | +0.70% | |
| $0.039455 | $0.040086 | $0.039455 | $0.040086 | +1.83% | |
| $0.040086 | $0.040158 | $0.040086 | $0.040158 | +0.18% | |
| $0.04016 | $0.040674 | $0.04016 | $0.040674 | +1.29% | |
| $0.040674 | $0.041507 | $0.040674 | $0.041507 | +2.05% | |
| $0.041607 | $0.042206 | $0.041607 | $0.042206 | +1.68% | |
| $0.042206 | $0.042469 | $0.042206 | $0.042469 | +0.62% | |
| $0.042566 | $0.042752 | $0.042566 | $0.042752 | +0.67% | |
| $0.042947 | $0.042999 | $0.042947 | $0.042999 | +0.58% | |
| $0.043 | $0.043 | $0.041136 | $0.041136 | −4.33% | |
| $0.041236 | $0.041236 | $0.03985 | $0.03985 | −3.13% | |
| $0.039853 | $0.04292 | $0.039853 | $0.04292 | +7.70% | |
| $0.043025 | $0.043756 | $0.043025 | $0.043756 | +1.95% | |
| $0.043746 | $0.043746 | $0.042647 | $0.042647 | −2.54% | |
| $0.042644 | $0.044582 | $0.042644 | $0.044582 | +4.54% |
August
+2.47%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.044582 | $0.045811 | $0.044582 | $0.045811 | +2.76% | |
| $0.045807 | $0.045807 | $0.04362 | $0.04362 | −4.78% | |
| $0.043732 | $0.044009 | $0.043732 | $0.044009 | +0.89% | |
| $0.044009 | $0.044009 | $0.04309 | $0.04309 | −2.09% | |
| $0.043092 | $0.043475 | $0.043092 | $0.043475 | +0.89% | |
| $0.043478 | $0.04436 | $0.043478 | $0.04436 | +2.03% | |
| $0.044242 | $0.044242 | $0.043723 | $0.043723 | −1.44% | |
| $0.043725 | $0.045074 | $0.043725 | $0.045074 | +3.09% | |
| $0.044943 | $0.044977 | $0.044943 | $0.044977 | −0.21% | |
| $0.04498 | $0.052928 | $0.04498 | $0.052928 | +17.68% | |
| $0.052812 | $0.052812 | $0.051486 | $0.051486 | −2.73% | |
| $0.051365 | $0.051928 | $0.051365 | $0.051928 | +0.86% | |
| $0.051815 | $0.051815 | $0.050918 | $0.050918 | −1.94% | |
| $0.050924 | $0.053906 | $0.050924 | $0.053906 | +5.87% | |
| $0.054125 | $0.054125 | $0.052627 | $0.052627 | −2.37% | |
| $0.052641 | $0.053845 | $0.052641 | $0.053845 | +2.31% | |
| $0.053732 | $0.056902 | $0.053732 | $0.056902 | +5.68% | |
| $0.056908 | $0.056908 | $0.05305 | $0.05305 | −6.77% | |
| $0.052931 | $0.052931 | $0.050081 | $0.050081 | −5.60% | |
| $0.050201 | $0.052055 | $0.050201 | $0.052055 | +3.94% | |
| $0.052169 | $0.052169 | $0.048773 | $0.048773 | −6.31% | |
| $0.048768 | $0.050047 | $0.048768 | $0.050047 | +2.61% | |
| $0.050058 | $0.050058 | $0.048804 | $0.048804 | −2.48% | |
| $0.04881 | $0.049481 | $0.04881 | $0.049481 | +1.39% | |
| $0.049591 | $0.049591 | $0.046197 | $0.046197 | −6.64% | |
| $0.046197 | $0.046423 | $0.046197 | $0.046423 | +0.49% | |
| $0.046537 | $0.046537 | $0.043961 | $0.043961 | −5.30% | |
| $0.043962 | $0.044971 | $0.043962 | $0.044971 | +2.30% | |
| $0.044971 | $0.045308 | $0.044971 | $0.045308 | +0.75% | |
| $0.045308 | $0.046847 | $0.045308 | $0.046847 | +3.40% | |
| $0.046968 | $0.046968 | $0.045682 | $0.045682 | −2.49% |
September
−30.34%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.045566 | $0.045566 | $0.045308 | $0.045308 | −0.82% | |
| $0.045302 | $0.045302 | $0.042492 | $0.042492 | −6.21% | |
| $0.042605 | $0.042605 | $0.038673 | $0.038673 | −8.99% | |
| $0.03877 | $0.038882 | $0.03877 | $0.038882 | +0.54% | |
| $0.038994 | $0.038994 | $0.036093 | $0.036093 | −7.17% | |
| $0.036093 | $0.036516 | $0.036093 | $0.036516 | +1.17% | |
| $0.036517 | $0.036725 | $0.036517 | $0.036725 | +0.57% | |
| $0.036725 | $0.036725 | $0.036252 | $0.036252 | −1.29% | |
| $0.036253 | $0.037208 | $0.036253 | $0.037208 | +2.64% | |
| $0.037203 | $0.038774 | $0.037203 | $0.038774 | +4.21% | |
| $0.038772 | $0.038772 | $0.038445 | $0.038445 | −0.85% | |
| $0.038447 | $0.038636 | $0.038447 | $0.038636 | +0.50% | |
| $0.038537 | $0.038537 | $0.036892 | $0.036892 | −4.51% | |
| $0.037102 | $0.037464 | $0.037102 | $0.037464 | +1.55% | |
| $0.037458 | $0.037458 | $0.035804 | $0.035804 | −4.43% | |
| $0.035806 | $0.036144 | $0.035806 | $0.036144 | +0.95% | |
| $0.036143 | $0.036143 | $0.034462 | $0.034462 | −4.65% | |
| $0.034577 | $0.034577 | $0.034439 | $0.034439 | −0.07% | |
| $0.034444 | $0.034444 | $0.034349 | $0.034349 | −0.26% | |
| $0.034459 | $0.034459 | $0.033527 | $0.033527 | −2.39% | |
| $0.033485 | $0.03386 | $0.03 | $0.031355 | −6.48% | |
| $0.031345 | $0.03316 | $0.030645 | $0.03203 | +2.15% | |
| $0.03203 | $0.032035 | $0.0294 | $0.029625 | −7.51% | |
| $0.029585 | $0.032505 | $0.02955 | $0.032165 | +8.57% | |
| $0.032145 | $0.03321 | $0.03135 | $0.03246 | +0.92% | |
| $0.03242 | $0.03411 | $0.03201 | $0.032325 | −0.42% | |
| $0.032325 | $0.032625 | $0.031 | $0.031475 | −2.63% | |
| $0.031625 | $0.0342 | $0.031415 | $0.03185 | +1.19% | |
| $0.031795 | $0.03306 | $0.03136 | $0.031965 | +0.36% | |
| $0.032 | $0.032135 | $0.03108 | $0.03174 | −0.70% |
October
−8.84%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0318 | $0.03235 | $0.029875 | $0.031065 | −2.13% | |
| $0.03096 | $0.031375 | $0.02905 | $0.03047 | −1.92% | |
| $0.03047 | $0.031145 | $0.02995 | $0.030785 | +1.03% | |
| $0.03078 | $0.031195 | $0.0301 | $0.030905 | +0.39% | |
| $0.0309 | $0.03175 | $0.030115 | $0.031085 | +0.58% | |
| $0.03109 | $0.03115 | $0.029525 | $0.02992 | −3.75% | |
| $0.029975 | $0.030515 | $0.029525 | $0.03025 | +1.10% | |
| $0.03025 | $0.032985 | $0.030145 | $0.032025 | +5.87% | |
| $0.032005 | $0.036745 | $0.031765 | $0.034305 | +7.12% | |
| $0.034215 | $0.035715 | $0.033995 | $0.0343 | −0.01% | |
| $0.034365 | $0.035405 | $0.03367 | $0.03409 | −0.61% | |
| $0.03411 | $0.034835 | $0.033055 | $0.034075 | −0.04% | |
| $0.034075 | $0.03574 | $0.0336 | $0.034015 | −0.18% | |
| $0.03391 | $0.03496 | $0.03378 | $0.034725 | +2.09% | |
| $0.03482 | $0.034905 | $0.03314 | $0.03362 | −3.18% | |
| $0.03357 | $0.033905 | $0.03089 | $0.03142 | −6.54% | |
| $0.03137 | $0.031725 | $0.030865 | $0.03128 | −0.45% | |
| $0.031245 | $0.0316 | $0.03104 | $0.03155 | +0.86% | |
| $0.0316 | $0.031825 | $0.03055 | $0.031655 | +0.33% | |
| $0.03155 | $0.03176 | $0.0299 | $0.03027 | −4.38% | |
| $0.03021 | $0.0321 | $0.03021 | $0.031145 | +2.89% | |
| $0.031195 | $0.03485 | $0.03092 | $0.03212 | +3.13% | |
| $0.032125 | $0.033395 | $0.03156 | $0.033005 | +2.76% | |
| $0.03295 | $0.03354 | $0.03236 | $0.032505 | −1.51% | |
| $0.032515 | $0.033355 | $0.031775 | $0.032145 | −1.11% | |
| $0.0321 | $0.032435 | $0.030245 | $0.030525 | −5.04% | |
| $0.03057 | $0.031275 | $0.0302 | $0.030985 | +1.51% | |
| $0.030985 | $0.031125 | $0.0294 | $0.029665 | −4.26% | |
| $0.029665 | $0.03091 | $0.028655 | $0.02935 | −1.06% | |
| $0.029215 | $0.0298 | $0.028255 | $0.029205 | −0.49% | |
| $0.028955 | $0.02974 | $0.0287 | $0.02899 | −0.74% |
November
+19.38%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.028925 | $0.029395 | $0.02845 | $0.029045 | +0.19% | |
| $0.029035 | $0.031215 | $0.028475 | $0.02972 | +2.32% | |
| $0.029755 | $0.029875 | $0.02799 | $0.02828 | −4.85% | |
| $0.02837 | $0.02873 | $0.027395 | $0.02849 | +0.74% | |
| $0.028455 | $0.030255 | $0.027925 | $0.029515 | +3.60% | |
| $0.029425 | $0.03145 | $0.029 | $0.031035 | +5.15% | |
| $0.03119 | $0.03215 | $0.029 | $0.02977 | −4.08% | |
| $0.02975 | $0.031045 | $0.029595 | $0.030565 | +2.67% | |
| $0.0306 | $0.031305 | $0.029505 | $0.031205 | +2.09% | |
| $0.03122 | $0.03275 | $0.03081 | $0.03122 | +0.05% | |
| $0.03117 | $0.035325 | $0.031055 | $0.033 | +5.70% | |
| $0.033055 | $0.034055 | $0.03087 | $0.031275 | −5.23% | |
| $0.031195 | $0.03278 | $0.03098 | $0.03221 | +2.99% | |
| $0.03235 | $0.033875 | $0.03137 | $0.032045 | −0.51% | |
| $0.03195 | $0.03205 | $0.030665 | $0.03111 | −2.92% | |
| $0.031095 | $0.03227 | $0.030665 | $0.03175 | +2.06% | |
| $0.031905 | $0.03236 | $0.030025 | $0.03098 | −2.43% | |
| $0.03098 | $0.03168 | $0.029605 | $0.030165 | −2.63% | |
| $0.03018 | $0.03155 | $0.0294 | $0.030115 | −0.17% | |
| $0.03017 | $0.03106 | $0.03008 | $0.03063 | +1.71% | |
| $0.030645 | $0.03309 | $0.030275 | $0.03289 | +7.38% | |
| $0.032895 | $0.03472 | $0.03136 | $0.033885 | +3.03% | |
| $0.033885 | $0.035195 | $0.032775 | $0.034775 | +2.63% | |
| $0.03477 | $0.03825 | $0.033505 | $0.036125 | +3.88% | |
| $0.036075 | $0.03893 | $0.03437 | $0.03583 | −0.82% | |
| $0.035785 | $0.036945 | $0.03079 | $0.03264 | −8.90% | |
| $0.032845 | $0.033625 | $0.03106 | $0.03322 | +1.78% | |
| $0.03322 | $0.034535 | $0.031825 | $0.03396 | +2.23% | |
| $0.03401 | $0.034415 | $0.03295 | $0.0337 | −0.77% | |
| $0.0337 | $0.035135 | $0.03305 | $0.03453 | +2.46% |
December
−8.06%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.034555 | $0.0362 | $0.03195 | $0.03437 | −0.46% | |
| $0.03436 | $0.041155 | $0.033775 | $0.037925 | +10.34% | |
| $0.03787 | $0.03972 | $0.036615 | $0.039105 | +3.11% | |
| $0.039055 | $0.039175 | $0.035035 | $0.03526 | −9.83% | |
| $0.035315 | $0.03747 | $0.03502 | $0.037215 | +5.54% | |
| $0.03723 | $0.03732 | $0.03605 | $0.03703 | −0.50% | |
| $0.03704 | $0.04145 | $0.03686 | $0.039535 | +6.76% | |
| $0.03956 | $0.03959 | $0.03594 | $0.03632 | −8.13% | |
| $0.036255 | $0.036905 | $0.0339 | $0.03645 | +0.36% | |
| $0.03653 | $0.036695 | $0.03448 | $0.035865 | −1.60% | |
| $0.035695 | $0.035765 | $0.033 | $0.033335 | −7.05% | |
| $0.03333 | $0.035335 | $0.033155 | $0.0347 | +4.09% | |
| $0.03468 | $0.035375 | $0.034165 | $0.035175 | +1.37% | |
| $0.035145 | $0.03524 | $0.03408 | $0.03459 | −1.66% | |
| $0.03451 | $0.035075 | $0.033895 | $0.03462 | +0.09% | |
| $0.034635 | $0.035815 | $0.034045 | $0.03535 | +2.11% | |
| $0.035405 | $0.03629 | $0.03415 | $0.03469 | −1.87% | |
| $0.03468 | $0.03609 | $0.0339 | $0.03549 | +2.31% | |
| $0.03547 | $0.03744 | $0.0348 | $0.03574 | +0.70% | |
| $0.03579 | $0.037815 | $0.03523 | $0.03691 | +3.27% | |
| $0.03691 | $0.03822 | $0.033895 | $0.03664 | −0.73% | |
| $0.03657 | $0.03799 | $0.03548 | $0.03685 | +0.57% | |
| $0.036875 | $0.03703 | $0.029105 | $0.030075 | −18.39% | |
| $0.03007 | $0.03325 | $0.029 | $0.03292 | +9.46% | |
| $0.032985 | $0.03407 | $0.0315 | $0.032345 | −1.75% | |
| $0.032415 | $0.03331 | $0.03136 | $0.032355 | +0.03% | |
| $0.032425 | $0.033575 | $0.03083 | $0.03165 | −2.18% | |
| $0.0317 | $0.03535 | $0.031505 | $0.033765 | +6.68% | |
| $0.03376 | $0.03395 | $0.0311 | $0.032765 | −2.96% | |
| $0.0327 | $0.03328 | $0.03118 | $0.032505 | −0.79% | |
| $0.03252 | $0.03262 | $0.0305 | $0.03177 | −2.26% |
Understanding
Hedera Returns in 2020
Where it stands today
Hedera rose 209.41% in 2020, from $0.010268 at the year's open to $0.03177 at its last recorded close as of .
What the 2020 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Hedera’s price. Through 31 Dec 2020. Reading for .