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
- $0.031563
- Year return
- +207.39%
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 | +0.08% | |
| $0.01035 | $0.01035 | $0.010089 | $0.010089 | −1.87% | |
| $0.010086 | $0.010352 | $0.010086 | $0.010352 | +2.61% | |
| $0.010422 | $0.011101 | $0.010422 | $0.011101 | +7.24% | |
| $0.011032 | $0.011551 | $0.011032 | $0.011551 | +4.05% | |
| $0.011476 | $0.011476 | $0.011098 | $0.011098 | −3.92% | |
| $0.011099 | $0.011099 | $0.010599 | $0.010599 | −4.50% | |
| $0.010595 | $0.010595 | $0.010224 | $0.010224 | −3.54% | |
| $0.010306 | $0.010306 | $0.010082 | $0.010082 | −1.39% | |
| $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 | +10.63% | |
| $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 | −3.13% | |
| $0.010536 | $0.010536 | $0.010387 | $0.010387 | −1.40% | |
| $0.010477 | $0.010752 | $0.010477 | $0.010752 | +3.51% | |
| $0.01084 | $0.01084 | $0.010242 | $0.010242 | −4.74% | |
| $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 | +1.31% | |
| $0.011539 | $0.011619 | $0.011539 | $0.011619 | +0.66% | |
| $0.011618 | $0.01198 | $0.011618 | $0.01198 | +3.11% | |
| $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 | −1.95% | |
| $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 | +23.87% | |
| $0.0224 | $0.0224 | $0.020805 | $0.020805 | −7.12% | |
| $0.020805 | $0.020805 | $0.020309 | $0.020309 | −2.38% | |
| $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 | −0.39% | |
| $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 | −8.15% | |
| $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 | +12.88% | |
| $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 | +2.92% | |
| $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 | −2.32% | |
| $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 | +6.50% | |
| $0.035051 | $0.035051 | $0.033618 | $0.033618 | −3.92% | |
| $0.03369 | $0.033876 | $0.03369 | $0.033876 | +0.77% | |
| $0.033954 | $0.036733 | $0.033954 | $0.036733 | +8.43% | |
| $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 | −2.66% | |
| $0.032114 | $0.032976 | $0.032114 | $0.032976 | +2.68% | |
| $0.032983 | $0.032983 | $0.032608 | $0.032608 | −1.12% | |
| $0.032536 | $0.034175 | $0.032536 | $0.034175 | +4.81% | |
| $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 | +5.29% | |
| $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 | −0.07% | |
| $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 | −6.11% | |
| $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 | +10.89% | |
| $0.049898 | $0.049898 | $0.045585 | $0.045585 | −8.47% | |
| $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 | −4.46% |
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 | +0.57% | |
| $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 | +2.41% | |
| $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 | +1.53% | |
| $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 | −3.91% | |
| $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 | +1.28% | |
| $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 | −2.53% | |
| $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 | +2.04% | |
| $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 | −0.22% | |
| $0.04498 | $0.052928 | $0.04498 | $0.052928 | +17.68% | |
| $0.052812 | $0.052812 | $0.051486 | $0.051486 | −2.72% | |
| $0.051365 | $0.051928 | $0.051365 | $0.051928 | +0.86% | |
| $0.051815 | $0.051815 | $0.050918 | $0.050918 | −1.95% | |
| $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 | −6.30% | |
| $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
−30.46%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 | −6.22% | |
| $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% | |
| $0.033527 | $0.033527 | $0.031251 | $0.031251 | −6.79% | |
| $0.031253 | $0.032118 | $0.031253 | $0.032118 | +2.77% | |
| $0.032114 | $0.032114 | $0.02969 | $0.02969 | −7.56% | |
| $0.029591 | $0.032 | $0.029591 | $0.032 | +7.78% | |
| $0.031997 | $0.032386 | $0.031997 | $0.032386 | +1.21% | |
| $0.032387 | $0.032387 | $0.032294 | $0.032294 | −0.28% | |
| $0.032295 | $0.032295 | $0.031467 | $0.031467 | −2.56% | |
| $0.031576 | $0.031767 | $0.031576 | $0.031767 | +0.95% | |
| $0.031873 | $0.03198 | $0.031873 | $0.03198 | +0.67% | |
| $0.032086 | $0.032086 | $0.031686 | $0.031686 | −0.92% |
October
−7.57%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.031796 | $0.031796 | $0.030903 | $0.030903 | −2.47% | |
| $0.031004 | $0.031004 | $0.030447 | $0.030447 | −1.48% | |
| $0.030339 | $0.030902 | $0.030339 | $0.030902 | +1.49% | |
| $0.030784 | $0.030939 | $0.030784 | $0.030939 | +0.12% | |
| $0.030933 | $0.031086 | $0.030933 | $0.031086 | +0.48% | |
| $0.031196 | $0.031196 | $0.029897 | $0.029897 | −3.82% | |
| $0.029895 | $0.03019 | $0.029895 | $0.03019 | +0.98% | |
| $0.03019 | $0.032011 | $0.03019 | $0.032011 | +6.03% | |
| $0.032014 | $0.034261 | $0.032014 | $0.034261 | +7.03% | |
| $0.034268 | $0.034343 | $0.034268 | $0.034343 | +0.24% | |
| $0.03423 | $0.03423 | $0.034117 | $0.034117 | −0.66% | |
| $0.034116 | $0.034116 | $0.034024 | $0.034024 | −0.27% | |
| $0.03414 | $0.034159 | $0.03414 | $0.034159 | +0.40% | |
| $0.034045 | $0.03484 | $0.034045 | $0.03484 | +1.99% | |
| $0.034841 | $0.034841 | $0.033486 | $0.033486 | −3.89% | |
| $0.033482 | $0.033482 | $0.031584 | $0.031584 | −5.68% | |
| $0.031367 | $0.031367 | $0.031362 | $0.031362 | −0.70% | |
| $0.031359 | $0.031534 | $0.031359 | $0.031534 | +0.55% | |
| $0.031649 | $0.031649 | $0.031624 | $0.031624 | +0.29% | |
| $0.031622 | $0.031622 | $0.030385 | $0.030385 | −3.92% | |
| $0.030266 | $0.031084 | $0.030266 | $0.031084 | +2.30% | |
| $0.031212 | $0.03218 | $0.031212 | $0.03218 | +3.53% | |
| $0.03231 | $0.033101 | $0.03231 | $0.033101 | +2.86% | |
| $0.033102 | $0.033102 | $0.032662 | $0.032662 | −1.33% | |
| $0.032784 | $0.032784 | $0.032324 | $0.032324 | −1.03% | |
| $0.032328 | $0.032328 | $0.03069 | $0.03069 | −5.06% | |
| $0.030688 | $0.031377 | $0.030688 | $0.031377 | +2.24% | |
| $0.031234 | $0.031234 | $0.030124 | $0.030124 | −3.99% | |
| $0.029993 | $0.029993 | $0.029607 | $0.029607 | −1.72% | |
| $0.029468 | $0.029468 | $0.029292 | $0.029292 | −1.06% | |
| $0.029436 | $0.029436 | $0.02939 | $0.02939 | +0.33% |
November
+18.10%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.029522 | $0.029588 | $0.029522 | $0.029588 | +0.67% | |
| $0.02945 | $0.029959 | $0.02945 | $0.029959 | +1.25% | |
| $0.029824 | $0.029824 | $0.028621 | $0.028621 | −4.47% | |
| $0.028619 | $0.028729 | $0.028619 | $0.028729 | +0.38% | |
| $0.028876 | $0.029635 | $0.028876 | $0.029635 | +3.15% | |
| $0.029638 | $0.031334 | $0.029638 | $0.031334 | +5.73% | |
| $0.031336 | $0.031336 | $0.029949 | $0.029949 | −4.42% | |
| $0.029796 | $0.030494 | $0.029796 | $0.030494 | +1.82% | |
| $0.030494 | $0.03158 | $0.030494 | $0.03158 | +3.56% | |
| $0.031591 | $0.031591 | $0.031529 | $0.031529 | −0.16% | |
| $0.031531 | $0.03343 | $0.031531 | $0.03343 | +6.03% | |
| $0.033426 | $0.033426 | $0.031125 | $0.031125 | −6.90% | |
| $0.030962 | $0.03233 | $0.030962 | $0.03233 | +3.87% | |
| $0.032169 | $0.032169 | $0.031831 | $0.031831 | −1.54% | |
| $0.03183 | $0.03183 | $0.031445 | $0.031445 | −1.21% | |
| $0.031288 | $0.031933 | $0.031288 | $0.031933 | +1.55% | |
| $0.031935 | $0.031935 | $0.031098 | $0.031098 | −2.61% | |
| $0.031099 | $0.031099 | $0.030403 | $0.030403 | −2.23% | |
| $0.030233 | $0.030233 | $0.030103 | $0.030103 | −0.99% | |
| $0.030281 | $0.030798 | $0.030281 | $0.030798 | +2.31% | |
| $0.030613 | $0.033308 | $0.030613 | $0.033308 | +8.15% | |
| $0.033308 | $0.034086 | $0.033308 | $0.034086 | +2.34% | |
| $0.034083 | $0.035098 | $0.034083 | $0.035098 | +2.97% | |
| $0.035099 | $0.036596 | $0.035099 | $0.036596 | +4.27% | |
| $0.036608 | $0.036608 | $0.036131 | $0.036131 | −1.27% | |
| $0.036313 | $0.036313 | $0.032594 | $0.032594 | −9.79% | |
| $0.032773 | $0.03327 | $0.032773 | $0.03327 | +2.07% | |
| $0.03327 | $0.033864 | $0.03327 | $0.033864 | +1.79% | |
| $0.034026 | $0.034026 | $0.033649 | $0.033649 | −0.63% | |
| $0.033653 | $0.034866 | $0.033653 | $0.034866 | +3.62% |
December
−8.97%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.034671 | $0.034671 | $0.034348 | $0.034348 | −1.49% | |
| $0.03416 | $0.037854 | $0.03416 | $0.037854 | +10.21% | |
| $0.037848 | $0.03926 | $0.037848 | $0.03926 | +3.71% | |
| $0.039252 | $0.039252 | $0.035258 | $0.035258 | −10.19% | |
| $0.035436 | $0.037358 | $0.035436 | $0.037358 | +5.96% | |
| $0.037167 | $0.037167 | $0.036994 | $0.036994 | −0.97% | |
| $0.037193 | $0.039688 | $0.037193 | $0.039688 | +7.28% | |
| $0.039692 | $0.039692 | $0.036271 | $0.036271 | −8.61% | |
| $0.03627 | $0.036532 | $0.03627 | $0.036532 | +0.72% | |
| $0.036531 | $0.036531 | $0.035595 | $0.035595 | −2.56% | |
| $0.035596 | $0.035596 | $0.033371 | $0.033371 | −6.25% | |
| $0.033366 | $0.034614 | $0.033366 | $0.034614 | +3.72% | |
| $0.034606 | $0.035083 | $0.034606 | $0.035083 | +1.35% | |
| $0.035274 | $0.035274 | $0.034499 | $0.034499 | −1.66% | |
| $0.034692 | $0.034781 | $0.034692 | $0.034781 | +0.82% | |
| $0.034586 | $0.035225 | $0.034586 | $0.035225 | +1.28% | |
| $0.035438 | $0.035438 | $0.03467 | $0.03467 | −1.58% | |
| $0.034676 | $0.035616 | $0.034676 | $0.035616 | +2.73% | |
| $0.035385 | $0.035758 | $0.035385 | $0.035758 | +0.40% | |
| $0.035991 | $0.036615 | $0.035991 | $0.036615 | +2.40% | |
| $0.036848 | $0.036848 | $0.036588 | $0.036588 | −0.07% | |
| $0.036592 | $0.03692 | $0.036592 | $0.03692 | +0.91% | |
| $0.037155 | $0.037155 | $0.0302 | $0.0302 | −18.20% | |
| $0.030196 | $0.032744 | $0.030196 | $0.032744 | +8.42% | |
| $0.033225 | $0.033225 | $0.032365 | $0.032365 | −1.16% | |
| $0.032123 | $0.032575 | $0.032123 | $0.032575 | +0.65% | |
| $0.032315 | $0.032315 | $0.031525 | $0.031525 | −3.22% | |
| $0.031522 | $0.033551 | $0.031522 | $0.033551 | +6.43% | |
| $0.033546 | $0.033546 | $0.032853 | $0.032853 | −2.08% | |
| $0.032853 | $0.032853 | $0.032634 | $0.032634 | −0.67% | |
| $0.032353 | $0.032353 | $0.031563 | $0.031563 | −3.28% |
Understanding
Hedera Returns in 2020
Where it stands today
Hedera rose 207.39% in 2020, from $0.010268 at the year's open to $0.031563 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 .