HEDERA RETURNS IN 2022
How did Hedera perform in 2022?
See the year, then look closer at any month.
- Opened
- $0.2902
- Highest price
- $0.341
- Lowest price
- $0.035685
- Closed
- $0.036465
- Year return
- −87.43%
Hedera closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−23.60%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.2902 | $0.3014 | $0.289 | $0.3004 | +3.44% | |
| $0.3004 | $0.3193 | $0.2969 | $0.3121 | +3.89% | |
| $0.3118 | $0.3197 | $0.2974 | $0.3067 | −1.73% | |
| $0.3068 | $0.3375 | $0.3026 | $0.325 | +5.97% | |
| $0.325 | $0.341 | $0.2704 | $0.2876 | −11.51% | |
| $0.2871 | $0.29889 | $0.2709 | $0.2941 | +2.26% | |
| $0.2942 | $0.3003 | $0.2664 | $0.2728 | −7.24% | |
| $0.273 | $0.2775 | $0.2522 | $0.2647 | −2.97% | |
| $0.2645 | $0.2762 | $0.2621 | $0.2716 | +2.61% | |
| $0.2715 | $0.2753 | $0.2495 | $0.2595 | −4.46% | |
| $0.2593 | $0.27574 | $0.2567 | $0.2755 | +6.17% | |
| $0.2754 | $0.2984 | $0.2727 | $0.2965 | +7.62% | |
| $0.2964 | $0.2969 | $0.2764 | $0.2781 | −6.21% | |
| $0.2779 | $0.28556 | $0.273 | $0.2811 | +1.08% | |
| $0.2813 | $0.28448 | $0.2777 | $0.2796 | −0.53% | |
| $0.27957 | $0.2824 | $0.2738 | $0.2789 | −0.25% | |
| $0.2789 | $0.2836 | $0.2654 | $0.2699 | −3.23% | |
| $0.2701 | $0.2721 | $0.25242 | $0.2657 | −1.56% | |
| $0.2657 | $0.2732 | $0.2522 | $0.2673 | +0.60% | |
| $0.2672 | $0.282 | $0.2584 | $0.2598 | −2.81% | |
| $0.2596 | $0.26807 | $0.228 | $0.2343 | −9.82% | |
| $0.2342 | $0.2392 | $0.2023 | $0.222 | −5.25% | |
| $0.2219 | $0.2333 | $0.213 | $0.2223 | +0.14% | |
| $0.2222 | $0.2222 | $0.18595 | $0.2061 | −7.29% | |
| $0.2059 | $0.2167 | $0.1972 | $0.2114 | +2.57% | |
| $0.2112 | $0.2239 | $0.2042 | $0.21157 | +0.08% | |
| $0.2116 | $0.2174 | $0.1996 | $0.2084 | −1.50% | |
| $0.2083 | $0.2178 | $0.2044 | $0.216 | +3.65% | |
| $0.2161 | $0.2246 | $0.2145 | $0.2222 | +2.87% | |
| $0.2221 | $0.2276 | $0.2142 | $0.2188 | −1.53% | |
| $0.2188 | $0.2232 | $0.208 | $0.2217 | +1.33% |
February
+3.88%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.2217 | $0.2342 | $0.2208 | $0.2291 | +3.34% | |
| $0.2291 | $0.234 | $0.2187 | $0.2202 | −3.88% | |
| $0.2202 | $0.2466 | $0.2138 | $0.2371 | +7.67% | |
| $0.2373 | $0.249 | $0.2347 | $0.2484 | +4.77% | |
| $0.2486 | $0.26273 | $0.2474 | $0.2576 | +3.70% | |
| $0.2574 | $0.26069 | $0.2496 | $0.258 | +0.16% | |
| $0.2582 | $0.26915 | $0.251 | $0.2611 | +1.20% | |
| $0.2608 | $0.26395 | $0.2419 | $0.2537 | −2.83% | |
| $0.254 | $0.26029 | $0.247 | $0.2567 | +1.18% | |
| $0.2567 | $0.2613 | $0.242 | $0.246 | −4.17% | |
| $0.246 | $0.2536 | $0.2305 | $0.2336 | −5.04% | |
| $0.2334 | $0.2406 | $0.2243 | $0.2313 | −0.98% | |
| $0.2312 | $0.2342 | $0.222 | $0.2266 | −2.03% | |
| $0.2266 | $0.24368 | $0.2212 | $0.2418 | +6.71% | |
| $0.242 | $0.2654 | $0.241 | $0.2589 | +7.07% | |
| $0.2589 | $0.2666 | $0.2481 | $0.2608 | +0.73% | |
| $0.2609 | $0.2632 | $0.2329 | $0.2346 | −10.05% | |
| $0.2345 | $0.24208 | $0.2253 | $0.2287 | −2.51% | |
| $0.2287 | $0.2347 | $0.2222 | $0.2323 | +1.57% | |
| $0.2322 | $0.2356 | $0.2139 | $0.215 | −7.45% | |
| $0.2149 | $0.2251 | $0.1964 | $0.2009 | −6.56% | |
| $0.201 | $0.2388 | $0.195 | $0.2354 | +17.17% | |
| $0.2354 | $0.2395 | $0.2176 | $0.2181 | −7.35% | |
| $0.2181 | $0.2237 | $0.1872 | $0.2159 | −1.01% | |
| $0.2159 | $0.24 | $0.2082 | $0.2248 | +4.12% | |
| $0.2249 | $0.2326 | $0.2192 | $0.2234 | −0.62% | |
| $0.2236 | $0.2252 | $0.2063 | $0.2098 | −6.09% | |
| $0.2098 | $0.2305 | $0.2069 | $0.2303 | +9.77% |
March
+2.52%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.2303 | $0.2351 | $0.222 | $0.2271 | −1.39% | |
| $0.2271 | $0.2282 | $0.2178 | $0.2228 | −1.89% | |
| $0.2228 | $0.2297 | $0.2144 | $0.2211 | −0.76% | |
| $0.2211 | $0.2213 | $0.2033 | $0.2055 | −7.06% | |
| $0.2055 | $0.21189 | $0.2016 | $0.2101 | +2.24% | |
| $0.2103 | $0.2117 | $0.2011 | $0.2026 | −3.57% | |
| $0.2026 | $0.2135 | $0.198 | $0.206 | +1.68% | |
| $0.2058 | $0.2138 | $0.2014 | $0.2049 | −0.53% | |
| $0.205 | $0.2155 | $0.2032 | $0.2129 | +3.90% | |
| $0.2127 | $0.2211 | $0.2015 | $0.2166 | +1.74% | |
| $0.2163 | $0.2164 | $0.2047 | $0.2056 | −5.08% | |
| $0.2056 | $0.212 | $0.2049 | $0.2054 | −0.10% | |
| $0.2054 | $0.20939 | $0.1981 | $0.1992 | −3.02% | |
| $0.2034 | $0.2039 | $0.1957 | $0.2002 | ||
| $0.2001 | $0.2055 | $0.1939 | $0.2046 | +2.20% | |
| $0.20462 | $0.209 | $0.2032 | $0.2054 | +0.39% | |
| $0.2053 | $0.2083 | $0.1993 | $0.2081 | +1.31% | |
| $0.208 | $0.2134 | $0.2068 | $0.2102 | +1.01% | |
| $0.2101 | $0.2126 | $0.2057 | $0.2091 | −0.52% | |
| $0.20907 | $0.2159 | $0.2051 | $0.2113 | +1.05% | |
| $0.21117 | $0.22 | $0.2099 | $0.21488 | +1.69% | |
| $0.2147 | $0.2193 | $0.2105 | $0.2179 | +1.41% | |
| $0.218 | $0.2281 | $0.2175 | $0.2204 | +1.15% | |
| $0.2203 | $0.2304 | $0.2169 | $0.2232 | +1.27% | |
| $0.2232 | $0.2273 | $0.2215 | $0.2272 | +1.79% | |
| $0.2272 | $0.2475 | $0.2265 | $0.2424 | +6.69% | |
| $0.2422 | $0.252 | $0.234 | $0.2359 | −2.68% | |
| $0.236 | $0.2689 | $0.2351 | $0.2541 | +7.72% | |
| $0.2539 | $0.26 | $0.2436 | $0.2542 | +0.04% | |
| $0.2545 | $0.2612 | $0.2323 | $0.2361 | −7.12% |
April
−40.22%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.2362 | $0.2487 | $0.2302 | $0.2466 | +4.45% | |
| $0.2467 | $0.2528 | $0.2425 | $0.2454 | −0.49% | |
| $0.2453 | $0.2502 | $0.2406 | $0.248 | +1.06% | |
| $0.2482 | $0.2482 | $0.2288 | $0.2387 | −3.75% | |
| $0.2387 | $0.2404 | $0.2257 | $0.2272 | −4.82% | |
| $0.2272 | $0.2273 | $0.2083 | $0.2105 | −7.35% | |
| $0.2102 | $0.2302 | $0.2061 | $0.2227 | +5.80% | |
| $0.2225 | $0.2242 | $0.20623 | $0.2082 | −6.51% | |
| $0.2082 | $0.215 | $0.2071 | $0.2136 | +2.59% | |
| $0.2139 | $0.2189 | $0.208 | $0.2082 | −2.53% | |
| $0.2084 | $0.2089 | $0.192 | $0.1949 | −6.39% | |
| $0.1949 | $0.2036 | $0.1923 | $0.1983 | +1.74% | |
| $0.1985 | $0.2041 | $0.1949 | $0.2034 | +2.57% | |
| $0.2034 | $0.2054 | $0.1925 | $0.1962 | −3.54% | |
| $0.1962 | $0.2013 | $0.1943 | $0.1998 | +1.83% | |
| $0.20 | $0.204 | $0.1965 | $0.1981 | −0.85% | |
| $0.1981 | $0.1999 | $0.1904 | $0.1923 | −2.93% | |
| $0.1923 | $0.195 | $0.1814 | $0.1947 | +1.25% | |
| $0.19476 | $0.2003 | $0.1922 | $0.1993 | +2.36% | |
| $0.1992 | $0.2038 | $0.19254 | $0.196 | −1.66% | |
| $0.1961 | $0.2025 | $0.1853 | $0.1907 | −2.70% | |
| $0.1907 | $0.1945 | $0.1869 | $0.1897 | −0.52% | |
| $0.1897 | $0.1908 | $0.1862 | $0.1869 | −1.48% | |
| $0.187 | $0.1895 | $0.1838 | $0.1858 | −0.59% | |
| $0.1857 | $0.1861 | $0.1714 | $0.1816 | −2.26% | |
| $0.1816 | $0.1832 | $0.1639 | $0.1675 | −7.76% | |
| $0.1676 | $0.1742 | $0.1645 | $0.1693 | +1.07% | |
| $0.1693 | $0.1736 | $0.1663 | $0.1696 | +0.18% | |
| $0.1699 | $0.1716 | $0.1558 | $0.1589 | −6.31% | |
| $0.159 | $0.1628 | $0.1303 | $0.1412 | −11.14% |
May
−33.19%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1413 | $0.1515 | $0.1369 | $0.1457 | +3.19% | |
| $0.1457 | $0.148 | $0.1329 | $0.1399 | −3.98% | |
| $0.1399 | $0.1468 | $0.1371 | $0.1385 | −1.00% | |
| $0.1384 | $0.1513 | $0.1372 | $0.1511 | +9.10% | |
| $0.1513 | $0.1551 | $0.1327 | $0.1354 | −10.39% | |
| $0.1354 | $0.13686 | $0.1286 | $0.1338 | −1.18% | |
| $0.1338 | $0.1359 | $0.1258 | $0.1303 | −2.62% | |
| $0.1302 | $0.1311 | $0.1245 | $0.12766 | −2.03% | |
| $0.1278 | $0.1322 | $0.1048 | $0.1061 | −16.89% | |
| $0.1146 | $0.12 | $0.0837 | $0.0912 | ||
| $0.0911 | $0.0971 | $0.0738 | $0.0869 | −4.71% | |
| $0.0869 | $0.1071 | $0.0858 | $0.0963 | +10.82% | |
| $0.0964 | $0.1049 | $0.0916 | $0.1014 | +5.30% | |
| $0.1015 | $0.1081 | $0.0971 | $0.1079 | +6.41% | |
| $0.1023 | $0.11 | $0.0998 | $0.1096 | ||
| $0.1096 | $0.1103 | $0.0983 | $0.0992 | −9.49% | |
| $0.0993 | $0.1066 | $0.0962 | $0.1036 | +4.44% | |
| $0.1036 | $0.1057 | $0.0977 | $0.0996 | −3.86% | |
| $0.0996 | $0.1032 | $0.0982 | $0.1012 | +1.61% | |
| $0.1013 | $0.1051 | $0.099 | $0.1042 | +2.96% | |
| $0.10416 | $0.1082 | $0.0973 | $0.0986 | −5.37% | |
| $0.0985 | $0.1007 | $0.093 | $0.0993 | +0.71% | |
| $0.0994 | $0.1009 | $0.0957 | $0.0976 | −1.71% | |
| $0.0978 | $0.0993 | $0.0872 | $0.0907 | −7.07% | |
| $0.0907 | $0.0931 | $0.0857 | $0.0872 | −3.86% | |
| $0.0872 | $0.0901 | $0.0861 | $0.089 | +2.06% | |
| $0.089 | $0.0907 | $0.0865 | $0.0906 | +1.80% | |
| $0.0907 | $0.099 | $0.0896 | $0.0978 | +7.95% | |
| $0.0978 | $0.099 | $0.0927 | $0.0944 | −3.48% |
June
−32.83%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0944 | $0.0981 | $0.0883 | $0.0895 | −5.19% | |
| $0.0895 | $0.0929 | $0.0877 | $0.0922 | +3.02% | |
| $0.0922 | $0.0929 | $0.0876 | $0.0886 | −3.90% | |
| $0.0887 | $0.0906 | $0.08738 | $0.0903 | +1.92% | |
| $0.0904 | $0.0959 | $0.0902 | $0.0936 | +3.65% | |
| $0.0936 | $0.0983 | $0.0933 | $0.0968 | +3.42% | |
| $0.0967 | $0.0968 | $0.0887 | $0.0907 | −6.30% | |
| $0.0906 | $0.092 | $0.0868 | $0.088 | −2.98% | |
| $0.088 | $0.0895 | $0.0861 | $0.0866 | −1.59% | |
| $0.0866 | $0.0872 | $0.08 | $0.0811 | −6.35% | |
| $0.0812 | $0.0831 | $0.0749 | $0.0781 | −3.70% | |
| $0.0781 | $0.0787 | $0.0694 | $0.0695 | −11.01% | |
| $0.0694 | $0.071 | $0.0607 | $0.0659 | −5.18% | |
| $0.0659 | $0.0684 | $0.0608 | $0.0673 | +2.12% | |
| $0.0672 | $0.072 | $0.0601 | $0.072 | +6.98% | |
| $0.072 | $0.0727 | $0.0643 | $0.0652 | −9.44% | |
| $0.0654 | $0.0701 | $0.0648 | $0.0681 | +4.45% | |
| $0.068 | $0.0692 | $0.0581 | $0.0622 | −8.66% | |
| $0.0623 | $0.068 | $0.0602 | $0.0664 | +6.75% | |
| $0.0665 | $0.0743 | $0.0653 | $0.0706 | +6.33% | |
| $0.0706 | $0.0796 | $0.0695 | $0.0737 | +4.39% | |
| $0.0738 | $0.0769 | $0.0698 | $0.0698 | −5.29% | |
| $0.0698 | $0.0736 | $0.0696 | $0.07328 | +4.99% | |
| $0.0734 | $0.0761 | $0.0725 | $0.0738 | +0.71% | |
| $0.0738 | $0.0754 | $0.0707 | $0.0741 | +0.41% | |
| $0.0741 | $0.0757 | $0.0684 | $0.0687 | −7.29% | |
| $0.0688 | $0.0722 | $0.0684 | $0.07 | +1.89% | |
| $0.07001 | $0.0708 | $0.0653 | $0.0659 | −5.86% | |
| $0.0661 | $0.0668 | $0.0639 | $0.06463 | −1.93% | |
| $0.0647 | $0.0649 | $0.0597 | $0.06341 | −1.89% |
July
+19.27%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0633 | $0.0651 | $0.0607 | $0.0617 | −2.70% | |
| $0.0617 | $0.0639 | $0.0608 | $0.0634 | +2.76% | |
| $0.0634 | $0.0637 | $0.0609 | $0.06232 | −1.70% | |
| $0.0623 | $0.0639 | $0.0603 | $0.0636 | +2.05% | |
| $0.0637 | $0.0649 | $0.06 | $0.0617 | −2.99% | |
| $0.0617 | $0.0628 | $0.0607 | $0.0625 | +1.30% | |
| $0.0625 | $0.0654 | $0.0618 | $0.06476 | +3.62% | |
| $0.0647 | $0.0666 | $0.0629 | $0.064 | −1.17% | |
| $0.0641 | $0.0698 | $0.064 | $0.0686 | +7.19% | |
| $0.0685 | $0.0692 | $0.0633 | $0.0649 | −5.39% | |
| $0.0649 | $0.0656 | $0.06 | $0.0608 | −6.32% | |
| $0.0607 | $0.0619 | $0.0592 | $0.0594 | −2.30% | |
| $0.0594 | $0.0634 | $0.0579 | $0.0632 | +6.40% | |
| $0.0632 | $0.0643 | $0.0608 | $0.0641 | +1.42% | |
| $0.064 | $0.0666 | $0.063 | $0.0652 | +1.72% | |
| $0.0651 | $0.0675 | $0.0636 | $0.0665 | +1.99% | |
| $0.0666 | $0.06713 | $0.0641 | $0.0647 | −2.71% | |
| $0.0648 | $0.0717 | $0.0646 | $0.0705 | +8.96% | |
| $0.0705 | $0.07475 | $0.0692 | $0.0734 | +4.11% | |
| $0.0734 | $0.07725 | $0.0697 | $0.07038 | −4.11% | |
| $0.0703 | $0.0719 | $0.0678 | $0.0711 | +1.02% | |
| $0.0712 | $0.0753 | $0.069 | $0.0694 | −2.39% | |
| $0.0694 | $0.0717 | $0.0667 | $0.0686 | −1.15% | |
| $0.0686 | $0.0742 | $0.0678 | $0.0724 | +5.54% | |
| $0.0723 | $0.0724 | $0.065 | $0.0651 | −10.08% | |
| $0.0651 | $0.0658 | $0.0632 | $0.0658 | +1.08% | |
| $0.0658 | $0.0705 | $0.0642 | $0.0705 | +7.14% | |
| $0.0706 | $0.0729 | $0.0677 | $0.0724 | +2.70% | |
| $0.0724 | $0.074 | $0.0693 | $0.0715 | −1.24% | |
| $0.0716 | $0.0785 | $0.0706 | $0.0728 | +1.82% | |
| $0.0729 | $0.0817 | $0.0723 | $0.0755 | +3.71% |
August
−16.63%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0756 | $0.0782 | $0.0745 | $0.0767 | +1.59% | |
| $0.0769 | $0.078 | $0.0723 | $0.0726 | −5.35% | |
| $0.0726 | $0.0739 | $0.0702 | $0.0708 | −2.48% | |
| $0.0708 | $0.0734 | $0.0705 | $0.072 | +1.69% | |
| $0.072 | $0.0759 | $0.0716 | $0.0758 | +5.28% | |
| $0.0758 | $0.079 | $0.0754 | $0.0768 | +1.32% | |
| $0.0768 | $0.0785 | $0.0756 | $0.0768 | +0.00% | |
| $0.077 | $0.0802 | $0.0768 | $0.08 | +4.17% | |
| $0.08 | $0.0816 | $0.0725 | $0.0748 | −6.50% | |
| $0.0747 | $0.0788 | $0.0724 | $0.0787 | +5.21% | |
| $0.0789 | $0.0845 | $0.0786 | $0.0809 | +2.80% | |
| $0.081 | $0.0832 | $0.0791 | $0.0829 | +2.47% | |
| $0.0828 | $0.08385 | $0.081 | $0.0811 | −2.17% | |
| $0.0811 | $0.0824 | $0.0779 | $0.0789 | −2.71% | |
| $0.079 | $0.0808 | $0.0767 | $0.0778 | −1.39% | |
| $0.0777 | $0.0784 | $0.0758 | $0.0768 | −1.29% | |
| $0.0769 | $0.079 | $0.0728 | $0.0735 | −4.30% | |
| $0.0735 | $0.0746 | $0.0698 | $0.0708 | −3.67% | |
| $0.0707 | $0.0707 | $0.0639 | $0.0653 | −7.77% | |
| $0.0653 | $0.06825 | $0.0652 | $0.0676 | +3.52% | |
| $0.0677 | $0.0701 | $0.0666 | $0.0695 | +2.81% | |
| $0.0695 | $0.071 | $0.0638 | $0.0665 | −4.32% | |
| $0.0664 | $0.0675 | $0.0641 | $0.0671 | +0.90% | |
| $0.0671 | $0.0705 | $0.0651 | $0.06734 | +0.36% | |
| $0.0674 | $0.0699 | $0.0672 | $0.0696 | +3.36% | |
| $0.0696 | $0.0697 | $0.0618 | $0.06263 | −10.01% | |
| $0.0627 | $0.0637 | $0.0616 | $0.0629 | +0.43% | |
| $0.0628 | $0.0652 | $0.0622 | $0.0625 | −0.64% | |
| $0.0625 | $0.06606 | $0.0618 | $0.0658 | +5.28% | |
| $0.0659 | $0.0664 | $0.0623 | $0.0634 | −3.65% | |
| $0.0635 | $0.0673 | $0.0627 | $0.06303 | −0.58% |
September
−9.06%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.06301 | $0.0635 | $0.0611 | $0.0633 | +0.43% | |
| $0.06343 | $0.0635 | $0.0607 | $0.0617 | −2.53% | |
| $0.0617 | $0.0621 | $0.06046 | $0.0608 | −1.46% | |
| $0.0609 | $0.0615 | $0.0603 | $0.0614 | +0.99% | |
| $0.0615 | $0.063 | $0.0601 | $0.0621 | +1.14% | |
| $0.0622 | $0.0636 | $0.0577 | $0.0584 | −5.96% | |
| $0.0584 | $0.0612 | $0.0577 | $0.06055 | +3.68% | |
| $0.0607 | $0.0616 | $0.0592 | $0.0611 | +0.91% | |
| $0.0612 | $0.0643 | $0.061 | $0.0637 | +4.26% | |
| $0.0637 | $0.0649 | $0.0628 | $0.0638 | +0.16% | |
| $0.0639 | $0.0649 | $0.0625 | $0.064 | +0.31% | |
| $0.0639 | $0.0742 | $0.0629 | $0.0738 | +15.31% | |
| $0.0738 | $0.0738 | $0.0641 | $0.0647 | −12.33% | |
| $0.0648 | $0.0654 | $0.0623 | $0.0642 | −0.77% | |
| $0.0641 | $0.0641 | $0.0602 | $0.061 | −4.98% | |
| $0.0608 | $0.0615 | $0.0597 | $0.0606 | −0.66% | |
| $0.0607 | $0.0623 | $0.0607 | $0.0616 | +1.65% | |
| $0.0617 | $0.0618 | $0.0561 | $0.0575 | −6.66% | |
| $0.0575 | $0.0593 | $0.0561 | $0.0589 | +2.43% | |
| $0.0589 | $0.0593 | $0.0565 | $0.0575 | −2.38% | |
| $0.0575 | $0.0604 | $0.0557 | $0.0565 | −1.74% | |
| $0.0565 | $0.0603 | $0.0564 | $0.06 | +6.19% | |
| $0.0601 | $0.0624 | $0.0589 | $0.0611 | +1.83% | |
| $0.0612 | $0.0639 | $0.0609 | $0.061 | −0.16% | |
| $0.061 | $0.06211 | $0.0584 | $0.0589 | −3.44% | |
| $0.0589 | $0.0605 | $0.0579 | $0.0601 | +2.04% | |
| $0.0601 | $0.0616 | $0.0577 | $0.0582 | −3.16% | |
| $0.05824 | $0.0586 | $0.0562 | $0.0579 | −0.52% | |
| $0.058 | $0.0583 | $0.0565 | $0.0578 | −0.17% | |
| $0.0578 | $0.05834 | $0.057 | $0.0573 | −0.87% |
October
+3.89%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0573 | $0.0578 | $0.0568 | $0.0576 | +0.52% | |
| $0.0576 | $0.058 | $0.0561 | $0.0563 | −2.26% | |
| $0.0563 | $0.05816 | $0.0557 | $0.0578 | +2.66% | |
| $0.05772 | $0.0587 | $0.0573 | $0.05837 | +0.99% | |
| $0.0583 | $0.0584 | $0.0565 | $0.058 | −0.63% | |
| $0.0581 | $0.0589 | $0.0576 | $0.0581 | +0.17% | |
| $0.0581 | $0.061 | $0.0576 | $0.0604 | +3.96% | |
| $0.0604 | $0.0607 | $0.0592 | $0.0603 | −0.17% | |
| $0.0602 | $0.0613 | $0.0594 | $0.0601 | −0.33% | |
| $0.0601 | $0.0608 | $0.0582 | $0.0582 | −3.16% | |
| $0.0582 | $0.0625 | $0.057 | $0.0609 | +4.64% | |
| $0.0609 | $0.0673 | $0.0606 | $0.0656 | +7.72% | |
| $0.0656 | $0.06715 | $0.0584 | $0.064995 | −0.92% | |
| $0.06495 | $0.06565 | $0.0606 | $0.06155 | −5.30% | |
| $0.061565 | $0.06305 | $0.06025 | $0.06036 | −1.93% | |
| $0.0604 | $0.061625 | $0.059675 | $0.061405 | +1.73% | |
| $0.0613 | $0.06275 | $0.060235 | $0.06257 | +1.90% | |
| $0.06274 | $0.064525 | $0.06091 | $0.0622 | −0.59% | |
| $0.06225 | $0.06279 | $0.0587 | $0.05935 | −4.58% | |
| $0.0593 | $0.05995 | $0.05735 | $0.05835 | −1.68% | |
| $0.05837 | $0.05985 | $0.05655 | $0.05975 | +2.40% | |
| $0.05963 | $0.060075 | $0.058655 | $0.05982 | +0.12% | |
| $0.0598 | $0.0608 | $0.058375 | $0.060635 | +1.36% | |
| $0.060595 | $0.06065 | $0.057955 | $0.05872 | −3.16% | |
| $0.058725 | $0.061075 | $0.058345 | $0.059715 | +1.69% | |
| $0.05973 | $0.0613 | $0.05955 | $0.060595 | +1.47% | |
| $0.06051 | $0.0619 | $0.0581 | $0.0587 | −3.13% | |
| $0.058605 | $0.06035 | $0.05826 | $0.06006 | +2.32% | |
| $0.05998 | $0.06205 | $0.05987 | $0.06125 | +1.98% | |
| $0.0613 | $0.06274 | $0.05981 | $0.060605 | −1.05% | |
| $0.060655 | $0.06139 | $0.059 | $0.05953 | −1.77% |
November
−15.00%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.059555 | $0.060125 | $0.05813 | $0.05828 | −2.10% | |
| $0.05823 | $0.0601 | $0.05725 | $0.058755 | +0.82% | |
| $0.05876 | $0.06145 | $0.058595 | $0.05982 | +1.81% | |
| $0.05983 | $0.063745 | $0.059115 | $0.06334 | +5.88% | |
| $0.06339 | $0.06402 | $0.061085 | $0.06218 | −1.83% | |
| $0.06225 | $0.062675 | $0.0588 | $0.059165 | −4.85% | |
| $0.059135 | $0.060365 | $0.058235 | $0.0591 | −0.11% | |
| $0.059 | $0.059545 | $0.0441 | $0.05205 | −11.93% | |
| $0.05205 | $0.05242 | $0.0424 | $0.0442 | −15.08% | |
| $0.04409 | $0.05285 | $0.0435 | $0.05 | +13.12% | |
| $0.05 | $0.0506 | $0.04557 | $0.048275 | −3.45% | |
| $0.0483 | $0.0484 | $0.0456 | $0.0471 | −2.43% | |
| $0.0471 | $0.0492 | $0.044655 | $0.04525 | −3.93% | |
| $0.0452 | $0.0475 | $0.04312 | $0.0473 | +4.53% | |
| $0.0473 | $0.05037 | $0.04664 | $0.049105 | +3.82% | |
| $0.049095 | $0.049465 | $0.0468 | $0.048095 | −2.06% | |
| $0.048095 | $0.05105 | $0.04807 | $0.048485 | +0.81% | |
| $0.048515 | $0.049285 | $0.047765 | $0.048285 | −0.41% | |
| $0.04827 | $0.04927 | $0.04673 | $0.048705 | +0.87% | |
| $0.0488 | $0.04989 | $0.045715 | $0.046085 | −5.38% | |
| $0.04607 | $0.04677 | $0.044865 | $0.04507 | −2.20% | |
| $0.0451 | $0.04674 | $0.044365 | $0.04652 | +3.22% | |
| $0.04652 | $0.048495 | $0.0464 | $0.048395 | +4.03% | |
| $0.0484 | $0.049805 | $0.048 | $0.0495 | +2.28% | |
| $0.04951 | $0.049695 | $0.048 | $0.04901 | −0.99% | |
| $0.0491 | $0.05063 | $0.049075 | $0.04939 | +0.78% | |
| $0.0494 | $0.051 | $0.04901 | $0.049105 | −0.58% | |
| $0.049105 | $0.0495 | $0.04735 | $0.04847 | −1.29% | |
| $0.0484 | $0.04967 | $0.04797 | $0.049315 | +1.74% | |
| $0.0494 | $0.05076 | $0.049 | $0.05062 | +2.65% |
December
−27.96%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.05062 | $0.0508 | $0.04862 | $0.04914 | −2.92% | |
| $0.049135 | $0.0495 | $0.0481 | $0.04885 | −0.59% | |
| $0.0489 | $0.04908 | $0.04736 | $0.0476 | −2.56% | |
| $0.04753 | $0.04838 | $0.047305 | $0.0481 | +1.05% | |
| $0.048075 | $0.049185 | $0.047995 | $0.0486 | +1.04% | |
| $0.048615 | $0.0488 | $0.047715 | $0.04825 | −0.72% | |
| $0.048195 | $0.04828 | $0.04613 | $0.047095 | −2.39% | |
| $0.0471 | $0.048045 | $0.04673 | $0.047865 | +1.63% | |
| $0.0479 | $0.048375 | $0.04759 | $0.048055 | +0.40% | |
| $0.04806 | $0.04888 | $0.047955 | $0.048365 | +0.65% | |
| $0.04837 | $0.04889 | $0.04787 | $0.04787 | −1.02% | |
| $0.047855 | $0.04798 | $0.046505 | $0.047335 | −1.12% | |
| $0.04739 | $0.0483 | $0.046 | $0.04779 | +0.96% | |
| $0.04779 | $0.0479 | $0.046435 | $0.0467 | −2.28% | |
| $0.046665 | $0.046805 | $0.045 | $0.0458 | −1.93% | |
| $0.04575 | $0.046075 | $0.04132 | $0.042095 | −8.09% | |
| $0.0421 | $0.04312 | $0.0409 | $0.043 | +2.15% | |
| $0.04302 | $0.04437 | $0.04291 | $0.04382 | +1.91% | |
| $0.04395 | $0.044335 | $0.04 | $0.0409 | −6.66% | |
| $0.0409 | $0.0429 | $0.0407 | $0.042795 | +4.63% | |
| $0.0429 | $0.04332 | $0.042075 | $0.04272 | −0.18% | |
| $0.042755 | $0.04351 | $0.042385 | $0.043415 | +1.63% | |
| $0.043415 | $0.0439 | $0.04328 | $0.04356 | +0.33% | |
| $0.043565 | $0.044075 | $0.043515 | $0.043805 | +0.56% | |
| $0.0438 | $0.0441 | $0.0429 | $0.0435 | −0.70% | |
| $0.043505 | $0.044 | $0.04338 | $0.04392 | +0.97% | |
| $0.044 | $0.04432 | $0.04188 | $0.042245 | −3.81% | |
| $0.042295 | $0.04243 | $0.04023 | $0.04067 | −3.73% | |
| $0.040695 | $0.0409 | $0.038615 | $0.03935 | −3.25% | |
| $0.0393 | $0.03933 | $0.037345 | $0.03751 | −4.68% | |
| $0.037505 | $0.03757 | $0.035685 | $0.036465 | −2.79% |
Understanding
Hedera Returns in 2022
Where it stands today
Hedera fell 87.43% in 2022, from $0.2902 at the year's open to $0.036465 at its last recorded close as of .
What the 2022 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 2022. Reading for .