HEDERA RETURNS IN 2023
How did Hedera perform in 2023?
See the year, then look closer at any month.
- Opened
- $0.0365
- Highest price
- $0.098765
- Lowest price
- $0.03622
- Closed
- $0.08593
- Year return
- +135.42%
Hedera closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2023.
Open a month for its daily prices.
January
+76.77%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0365 | $0.039 | $0.03622 | $0.0381 | +4.48% | |
| $0.0381 | $0.039565 | $0.037485 | $0.0389 | +2.10% | |
| $0.03891 | $0.03931 | $0.0379 | $0.03815 | −1.93% | |
| $0.03807 | $0.0391 | $0.037785 | $0.03849 | +0.89% | |
| $0.0385 | $0.038895 | $0.037785 | $0.03835 | −0.36% | |
| $0.03836 | $0.03914 | $0.03672 | $0.03913 | +2.03% | |
| $0.0391 | $0.03996 | $0.038655 | $0.0396 | +1.20% | |
| $0.0397 | $0.04225 | $0.039 | $0.041815 | +5.59% | |
| $0.04183 | $0.04592 | $0.041755 | $0.04447 | +6.35% | |
| $0.044485 | $0.04546 | $0.043205 | $0.04459 | +0.27% | |
| $0.0446 | $0.045815 | $0.0433 | $0.045765 | +2.64% | |
| $0.0458 | $0.04825 | $0.045215 | $0.04763 | +4.08% | |
| $0.0476 | $0.0507 | $0.046365 | $0.050575 | +6.18% | |
| $0.05056 | $0.053775 | $0.04975 | $0.05318 | +5.15% | |
| $0.0531 | $0.053215 | $0.05013 | $0.0523 | −1.65% | |
| $0.05232 | $0.054635 | $0.05082 | $0.053735 | +2.74% | |
| $0.05368 | $0.05485 | $0.05252 | $0.05439 | +1.22% | |
| $0.0544 | $0.06066 | $0.053835 | $0.054 | −0.72% | |
| $0.0539 | $0.06232 | $0.053195 | $0.06115 | +13.24% | |
| $0.0612 | $0.08075 | $0.05933 | $0.072475 | +18.52% | |
| $0.0725 | $0.07462 | $0.06905 | $0.07174 | −1.01% | |
| $0.071925 | $0.0735 | $0.06745 | $0.06905 | −3.75% | |
| $0.069005 | $0.0704 | $0.06715 | $0.06837 | −0.98% | |
| $0.068335 | $0.070725 | $0.06174 | $0.0627 | −8.29% | |
| $0.06269 | $0.0707 | $0.06235 | $0.067025 | +6.90% | |
| $0.06704 | $0.070135 | $0.06532 | $0.066965 | −0.09% | |
| $0.067 | $0.0711 | $0.065 | $0.069425 | +3.67% | |
| $0.069475 | $0.07005 | $0.066395 | $0.06684 | −3.72% | |
| $0.06687 | $0.070695 | $0.0665 | $0.06935 | +3.76% | |
| $0.06948 | $0.07 | $0.062835 | $0.06405 | −7.64% | |
| $0.06417 | $0.06669 | $0.06399 | $0.06452 | +0.73% |
February
+7.11%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0646 | $0.07045 | $0.06225 | $0.0696 | +7.87% | |
| $0.06965 | $0.070865 | $0.06648 | $0.067015 | −3.71% | |
| $0.067065 | $0.07365 | $0.0667 | $0.072275 | +7.85% | |
| $0.072325 | $0.077735 | $0.0702 | $0.0733 | +1.42% | |
| $0.07332 | $0.07455 | $0.06809 | $0.06992 | −4.61% | |
| $0.069955 | $0.0714 | $0.066995 | $0.067525 | −3.43% | |
| $0.067475 | $0.07895 | $0.067465 | $0.07489 | +10.91% | |
| $0.074835 | $0.07938 | $0.072385 | $0.075305 | +0.55% | |
| $0.075445 | $0.0763 | $0.067745 | $0.071615 | −4.90% | |
| $0.071585 | $0.0784 | $0.07137 | $0.076045 | +6.19% | |
| $0.076 | $0.0907 | $0.0757 | $0.0881 | +15.85% | |
| $0.0883 | $0.098765 | $0.0859 | $0.086715 | −1.57% | |
| $0.086815 | $0.08885 | $0.07895 | $0.0859 | −0.94% | |
| $0.08602 | $0.091 | $0.08385 | $0.08764 | +2.03% | |
| $0.0876 | $0.092645 | $0.084175 | $0.0915 | +4.40% | |
| $0.0915 | $0.092815 | $0.083305 | $0.08393 | −8.27% | |
| $0.083975 | $0.08788 | $0.08365 | $0.085395 | +1.75% | |
| $0.085375 | $0.08697 | $0.08447 | $0.086565 | +1.37% | |
| $0.08645 | $0.0922 | $0.0862 | $0.08748 | +1.06% | |
| $0.08753 | $0.089605 | $0.084285 | $0.086705 | −0.89% | |
| $0.08672 | $0.08693 | $0.0803 | $0.082575 | −4.76% | |
| $0.08257 | $0.08275 | $0.07825 | $0.082325 | −0.30% | |
| $0.08231 | $0.083225 | $0.07941 | $0.0807 | −1.97% | |
| $0.08075 | $0.0823 | $0.07534 | $0.07715 | −4.40% | |
| $0.07715 | $0.07791 | $0.07218 | $0.07497 | −2.83% | |
| $0.075 | $0.07615 | $0.0736 | $0.07485 | −0.16% | |
| $0.074805 | $0.074855 | $0.07054 | $0.072285 | −3.43% | |
| $0.07231 | $0.07244 | $0.0683 | $0.069195 | −4.27% |
March
+5.72%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.069145 | $0.07319 | $0.068745 | $0.070715 | +2.20% | |
| $0.07071 | $0.07084 | $0.06615 | $0.06896 | −2.48% | |
| $0.068885 | $0.068905 | $0.061865 | $0.063985 | −7.21% | |
| $0.064 | $0.06609 | $0.061965 | $0.06449 | +0.79% | |
| $0.06438 | $0.066 | $0.06378 | $0.06398 | −0.79% | |
| $0.06392 | $0.06495 | $0.06289 | $0.063905 | −0.12% | |
| $0.063935 | $0.06464 | $0.06136 | $0.06269 | −1.90% | |
| $0.0627 | $0.06307 | $0.05875 | $0.06066 | −3.24% | |
| $0.0606 | $0.061435 | $0.05431 | $0.057405 | −5.37% | |
| $0.05737 | $0.059935 | $0.054365 | $0.05902 | +2.81% | |
| $0.05898 | $0.06147 | $0.05594 | $0.05825 | −1.30% | |
| $0.0583 | $0.061975 | $0.05611 | $0.061925 | +6.31% | |
| $0.062105 | $0.06519 | $0.05881 | $0.06445 | +4.08% | |
| $0.064635 | $0.0685 | $0.063175 | $0.06585 | +2.17% | |
| $0.065995 | $0.06715 | $0.058865 | $0.06009 | −8.75% | |
| $0.059955 | $0.0626 | $0.05907 | $0.060965 | +1.46% | |
| $0.060875 | $0.0655 | $0.060125 | $0.065395 | +7.27% | |
| $0.065475 | $0.066445 | $0.061785 | $0.06244 | −4.52% | |
| $0.06255 | $0.0664 | $0.06211 | $0.064935 | +4.00% | |
| $0.0649 | $0.065015 | $0.06112 | $0.061675 | −5.02% | |
| $0.06172 | $0.064275 | $0.059405 | $0.064095 | +3.92% | |
| $0.063965 | $0.06454 | $0.05922 | $0.06042 | −5.73% | |
| $0.0603 | $0.06345 | $0.059795 | $0.06247 | +3.39% | |
| $0.062365 | $0.06245 | $0.05894 | $0.059905 | −4.11% | |
| $0.059935 | $0.060725 | $0.05883 | $0.060155 | +0.42% | |
| $0.060115 | $0.06245 | $0.0598 | $0.062025 | +3.11% | |
| $0.0619 | $0.06195 | $0.056995 | $0.059285 | −4.42% | |
| $0.05926 | $0.0604 | $0.0579 | $0.05959 | +0.51% | |
| $0.05954 | $0.068885 | $0.059385 | $0.06862 | +15.15% | |
| $0.0686 | $0.068615 | $0.062795 | $0.0649 | −5.42% | |
| $0.065 | $0.07666 | $0.065 | $0.0731 | +12.63% |
April
−13.13%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0731 | $0.07605 | $0.069735 | $0.0705 | −3.56% | |
| $0.070625 | $0.077815 | $0.070615 | $0.073005 | +3.55% | |
| $0.07305 | $0.0731 | $0.066455 | $0.068105 | −6.71% | |
| $0.068165 | $0.0687 | $0.066185 | $0.067495 | −0.90% | |
| $0.067485 | $0.0684 | $0.065475 | $0.06697 | −0.78% | |
| $0.066955 | $0.06704 | $0.064705 | $0.06557 | −2.09% | |
| $0.06558 | $0.0662 | $0.0645 | $0.065015 | −0.85% | |
| $0.06495 | $0.065705 | $0.0645 | $0.0648 | −0.33% | |
| $0.064815 | $0.0651 | $0.063335 | $0.064515 | −0.44% | |
| $0.064525 | $0.0665 | $0.064245 | $0.066185 | +2.59% | |
| $0.06615 | $0.0665 | $0.065095 | $0.06532 | −1.31% | |
| $0.06525 | $0.06545 | $0.06278 | $0.064055 | −1.94% | |
| $0.06405 | $0.0669 | $0.06344 | $0.066655 | +4.06% | |
| $0.066695 | $0.0684 | $0.064955 | $0.0674 | +1.12% | |
| $0.0673 | $0.0698 | $0.06699 | $0.06812 | +1.07% | |
| $0.06814 | $0.06986 | $0.06683 | $0.069165 | +1.53% | |
| $0.06914 | $0.069245 | $0.065855 | $0.066455 | −3.92% | |
| $0.066495 | $0.068815 | $0.06561 | $0.068035 | +2.38% | |
| $0.068 | $0.0683 | $0.06115 | $0.0624 | −8.28% | |
| $0.06236 | $0.064185 | $0.060825 | $0.061815 | −0.94% | |
| $0.06183 | $0.062405 | $0.0588 | $0.05963 | −3.53% | |
| $0.0596 | $0.061355 | $0.0593 | $0.06111 | +2.48% | |
| $0.061125 | $0.06138 | $0.059255 | $0.06025 | −1.41% | |
| $0.0603 | $0.06095 | $0.058555 | $0.05984 | −0.68% | |
| $0.0599 | $0.06127 | $0.058525 | $0.06084 | +1.67% | |
| $0.06092 | $0.06335 | $0.05815 | $0.060415 | −0.70% | |
| $0.060475 | $0.0619 | $0.0598 | $0.06121 | +1.32% | |
| $0.0612 | $0.061265 | $0.06004 | $0.060645 | −0.92% | |
| $0.06065 | $0.061305 | $0.060255 | $0.0607 | +0.09% | |
| $0.0608 | $0.06551 | $0.06066 | $0.0635 | +4.61% |
May
−19.20%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.0635 | $0.06428 | $0.0589 | $0.05931 | −6.60% | |
| $0.0593 | $0.05932 | $0.05755 | $0.058805 | −0.85% | |
| $0.05883 | $0.058905 | $0.0561 | $0.058565 | −0.41% | |
| $0.05861 | $0.058985 | $0.057025 | $0.05745 | −1.90% | |
| $0.057495 | $0.058705 | $0.05712 | $0.05832 | +1.51% | |
| $0.058305 | $0.05865 | $0.05556 | $0.0569 | −2.43% | |
| $0.057 | $0.05745 | $0.056275 | $0.056565 | −0.59% | |
| $0.05648 | $0.056945 | $0.051635 | $0.05447 | −3.70% | |
| $0.054515 | $0.054515 | $0.0531 | $0.054115 | −0.65% | |
| $0.054105 | $0.0553 | $0.05174 | $0.05429 | +0.32% | |
| $0.05425 | $0.05425 | $0.050225 | $0.051395 | −5.33% | |
| $0.05136 | $0.0523 | $0.049955 | $0.0522 | +1.57% | |
| $0.05225 | $0.0524 | $0.05109 | $0.05143 | −1.48% | |
| $0.051335 | $0.0524 | $0.05105 | $0.051805 | +0.73% | |
| $0.051815 | $0.05327 | $0.051115 | $0.052315 | +0.98% | |
| $0.052325 | $0.0528 | $0.05155 | $0.052375 | +0.11% | |
| $0.05232 | $0.05368 | $0.05131 | $0.053305 | +1.78% | |
| $0.0533 | $0.053335 | $0.05135 | $0.052385 | −1.73% | |
| $0.05235 | $0.053095 | $0.05213 | $0.0529 | +0.98% | |
| $0.0529 | $0.0532 | $0.052595 | $0.052985 | +0.16% | |
| $0.053 | $0.0531 | $0.0518 | $0.0523 | −1.29% | |
| $0.0522 | $0.05245 | $0.05145 | $0.052 | −0.57% | |
| $0.05202 | $0.053075 | $0.0519 | $0.05224 | +0.46% | |
| $0.052245 | $0.05225 | $0.05002 | $0.05084 | −2.68% | |
| $0.050905 | $0.051195 | $0.04975 | $0.05067 | −0.33% | |
| $0.0506 | $0.0522 | $0.050295 | $0.0521 | +2.82% | |
| $0.052095 | $0.0525 | $0.051585 | $0.0521 | +0.00% | |
| $0.05209 | $0.05395 | $0.05181 | $0.05338 | +2.46% | |
| $0.053395 | $0.0538 | $0.05219 | $0.05273 | −1.22% | |
| $0.052755 | $0.0531 | $0.05218 | $0.052795 | +0.12% | |
| $0.05275 | $0.05303 | $0.05086 | $0.051305 | −2.82% |
June
−1.21%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.05128 | $0.051605 | $0.050085 | $0.05027 | −2.02% | |
| $0.0502 | $0.051 | $0.049925 | $0.05087 | +1.19% | |
| $0.0508 | $0.050875 | $0.0501 | $0.050265 | −1.19% | |
| $0.05027 | $0.050895 | $0.050005 | $0.05013 | −0.27% | |
| $0.050125 | $0.05051 | $0.04645 | $0.048795 | −2.66% | |
| $0.0487 | $0.04988 | $0.047395 | $0.049555 | +1.56% | |
| $0.0495 | $0.0498 | $0.04785 | $0.0484 | −2.33% | |
| $0.0483 | $0.0488 | $0.047405 | $0.048695 | +0.61% | |
| $0.04864 | $0.0491 | $0.04761 | $0.0484 | −0.61% | |
| $0.048435 | $0.048495 | $0.03995 | $0.0455 | −5.99% | |
| $0.0455 | $0.04565 | $0.04341 | $0.044405 | −2.41% | |
| $0.04439 | $0.045415 | $0.043475 | $0.04523 | +1.86% | |
| $0.045225 | $0.04695 | $0.044735 | $0.04682 | +3.52% | |
| $0.046835 | $0.0478 | $0.045315 | $0.045395 | −3.04% | |
| $0.04531 | $0.0463 | $0.042 | $0.042885 | −5.53% | |
| $0.042835 | $0.0448 | $0.042005 | $0.04445 | +3.65% | |
| $0.0444 | $0.04643 | $0.044115 | $0.045785 | +3.00% | |
| $0.04575 | $0.046405 | $0.044805 | $0.045215 | −1.24% | |
| $0.0453 | $0.04562 | $0.04423 | $0.045 | −0.48% | |
| $0.045035 | $0.0494 | $0.044725 | $0.049 | +8.89% | |
| $0.049005 | $0.0512 | $0.0489 | $0.050485 | +3.03% | |
| $0.0505 | $0.05213 | $0.04961 | $0.05015 | −0.66% | |
| $0.050205 | $0.0537 | $0.05 | $0.05211 | +3.91% | |
| $0.052105 | $0.0533 | $0.05088 | $0.0512 | −1.75% | |
| $0.051285 | $0.05848 | $0.050975 | $0.0519 | +1.37% | |
| $0.0519 | $0.05281 | $0.0491 | $0.04966 | −4.32% | |
| $0.04962 | $0.0513 | $0.04946 | $0.050535 | +1.76% | |
| $0.0506 | $0.050615 | $0.047305 | $0.04764 | −5.73% | |
| $0.047645 | $0.049895 | $0.047515 | $0.048295 | +1.37% | |
| $0.048225 | $0.0515 | $0.04713 | $0.05066 | +4.90% |
July
+3.16%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.05068 | $0.052025 | $0.050055 | $0.05077 | +0.22% | |
| $0.05073 | $0.050785 | $0.04931 | $0.05007 | −1.38% | |
| $0.050055 | $0.051505 | $0.0497 | $0.05026 | +0.38% | |
| $0.05023 | $0.050425 | $0.048075 | $0.04854 | −3.42% | |
| $0.04853 | $0.04916 | $0.04668 | $0.04722 | −2.72% | |
| $0.0472 | $0.0492 | $0.046035 | $0.04611 | −2.35% | |
| $0.04611 | $0.047345 | $0.045605 | $0.047175 | +2.31% | |
| $0.04711 | $0.047595 | $0.04646 | $0.047045 | −0.28% | |
| $0.047055 | $0.047775 | $0.0467 | $0.047065 | +0.04% | |
| $0.047015 | $0.0481 | $0.04594 | $0.047525 | +0.98% | |
| $0.04752 | $0.04841 | $0.046895 | $0.048345 | +1.73% | |
| $0.04832 | $0.04931 | $0.047815 | $0.048315 | −0.06% | |
| $0.04835 | $0.0527 | $0.0476 | $0.05248 | +8.62% | |
| $0.05249 | $0.054555 | $0.049695 | $0.051145 | −2.54% | |
| $0.051155 | $0.05347 | $0.050385 | $0.052115 | +1.90% | |
| $0.052175 | $0.05268 | $0.050645 | $0.050675 | −2.76% | |
| $0.05068 | $0.053085 | $0.049985 | $0.051915 | +2.45% | |
| $0.05193 | $0.055275 | $0.05122 | $0.05285 | +1.80% | |
| $0.05281 | $0.058265 | $0.05238 | $0.056145 | +6.23% | |
| $0.05614 | $0.061955 | $0.05575 | $0.057255 | +1.98% | |
| $0.057215 | $0.057215 | $0.054595 | $0.055425 | −3.20% | |
| $0.0554 | $0.055555 | $0.052905 | $0.053655 | −3.19% | |
| $0.05363 | $0.054635 | $0.05261 | $0.05345 | −0.38% | |
| $0.053495 | $0.05488 | $0.051215 | $0.05196 | −2.79% | |
| $0.05195 | $0.05248 | $0.051375 | $0.052305 | +0.66% | |
| $0.05231 | $0.0529 | $0.0513 | $0.05239 | +0.16% | |
| $0.05239 | $0.05329 | $0.05153 | $0.05188 | −0.97% | |
| $0.051835 | $0.052745 | $0.0509 | $0.052645 | +1.47% | |
| $0.052665 | $0.053965 | $0.05264 | $0.0539 | +2.38% | |
| $0.0539 | $0.05429 | $0.0516 | $0.052955 | −1.75% | |
| $0.05295 | $0.05338 | $0.051615 | $0.05228 | −1.27% |
August
+0.36%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.052215 | $0.05228 | $0.050455 | $0.05181 | −0.90% | |
| $0.051885 | $0.053905 | $0.050875 | $0.05261 | +1.54% | |
| $0.052655 | $0.05462 | $0.052505 | $0.05352 | +1.73% | |
| $0.053485 | $0.05398 | $0.0525 | $0.05319 | −0.62% | |
| $0.05325 | $0.05335 | $0.051705 | $0.05251 | −1.28% | |
| $0.052525 | $0.0599 | $0.052405 | $0.057755 | +9.99% | |
| $0.057675 | $0.057715 | $0.05451 | $0.056525 | −2.13% | |
| $0.05649 | $0.062655 | $0.056305 | $0.061965 | +9.62% | |
| $0.061995 | $0.06383 | $0.059565 | $0.059755 | −3.57% | |
| $0.059705 | $0.059775 | $0.05758 | $0.057655 | −3.51% | |
| $0.057595 | $0.057665 | $0.056095 | $0.056615 | −1.80% | |
| $0.056605 | $0.057605 | $0.05564 | $0.05633 | −0.50% | |
| $0.05634 | $0.057225 | $0.055805 | $0.05693 | +1.07% | |
| $0.05699 | $0.067735 | $0.05692 | $0.06538 | +14.84% | |
| $0.065335 | $0.0759 | $0.06462 | $0.06763 | +3.44% | |
| $0.067565 | $0.06947 | $0.061225 | $0.06258 | −7.47% | |
| $0.06247 | $0.063685 | $0.05248 | $0.0576 | −7.96% | |
| $0.057505 | $0.059595 | $0.054575 | $0.05915 | +2.69% | |
| $0.059205 | $0.06877 | $0.05917 | $0.065265 | +10.34% | |
| $0.065285 | $0.06641 | $0.06113 | $0.061375 | −5.96% | |
| $0.061375 | $0.064775 | $0.060215 | $0.06128 | −0.15% | |
| $0.06122 | $0.0638 | $0.057025 | $0.058945 | −3.81% | |
| $0.05893 | $0.06215 | $0.05784 | $0.0618 | +4.84% | |
| $0.06181 | $0.063245 | $0.05854 | $0.05929 | −4.06% | |
| $0.0593 | $0.061495 | $0.0582 | $0.058955 | −0.57% | |
| $0.05891 | $0.05912 | $0.05633 | $0.057915 | −1.76% | |
| $0.05791 | $0.059495 | $0.057385 | $0.05823 | +0.54% | |
| $0.05825 | $0.05853 | $0.05529 | $0.05619 | −3.50% | |
| $0.056185 | $0.057365 | $0.05271 | $0.056345 | +0.28% | |
| $0.0563 | $0.056415 | $0.05307 | $0.05368 | −4.73% | |
| $0.05364 | $0.0538 | $0.050975 | $0.052405 | −2.38% |
September
−5.03%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.05242 | $0.052975 | $0.04876 | $0.04996 | −4.67% | |
| $0.049945 | $0.0507 | $0.047775 | $0.04973 | −0.46% | |
| $0.049775 | $0.050495 | $0.04814 | $0.04859 | −2.29% | |
| $0.04855 | $0.049265 | $0.047915 | $0.04848 | −0.23% | |
| $0.048465 | $0.049985 | $0.04795 | $0.049375 | +1.85% | |
| $0.049375 | $0.050205 | $0.047615 | $0.04924 | −0.27% | |
| $0.049215 | $0.05005 | $0.04853 | $0.050015 | +1.57% | |
| $0.050005 | $0.05097 | $0.04921 | $0.04998 | −0.07% | |
| $0.04994 | $0.05029 | $0.048945 | $0.04905 | −1.86% | |
| $0.04904 | $0.04909 | $0.04665 | $0.04786 | −2.43% | |
| $0.04783 | $0.04809 | $0.04538 | $0.046445 | −2.96% | |
| $0.046425 | $0.048015 | $0.046115 | $0.04701 | +1.22% | |
| $0.047005 | $0.04999 | $0.04687 | $0.049635 | +5.58% | |
| $0.049625 | $0.05303 | $0.04956 | $0.051705 | +4.17% | |
| $0.051725 | $0.052035 | $0.049675 | $0.051995 | +0.56% | |
| $0.05201 | $0.05238 | $0.050645 | $0.051705 | −0.56% | |
| $0.0517 | $0.05177 | $0.049015 | $0.049595 | −4.08% | |
| $0.049575 | $0.051575 | $0.049065 | $0.050115 | +1.05% | |
| $0.050115 | $0.051225 | $0.04989 | $0.05105 | +1.87% | |
| $0.051035 | $0.051385 | $0.049835 | $0.050565 | −0.95% | |
| $0.05065 | $0.051695 | $0.049485 | $0.05041 | −0.31% | |
| $0.050395 | $0.05059 | $0.04994 | $0.050485 | +0.15% | |
| $0.05049 | $0.052085 | $0.05022 | $0.05203 | +3.06% | |
| $0.052055 | $0.05212 | $0.049625 | $0.0499 | −4.09% | |
| $0.049845 | $0.050755 | $0.049445 | $0.05045 | +1.10% | |
| $0.05044 | $0.050515 | $0.0488 | $0.04939 | −2.10% | |
| $0.049385 | $0.05008 | $0.0488 | $0.04944 | +0.10% | |
| $0.049445 | $0.049975 | $0.0492 | $0.049905 | +0.94% | |
| $0.049915 | $0.050115 | $0.04928 | $0.049505 | −0.80% | |
| $0.049525 | $0.050085 | $0.049495 | $0.049785 | +0.57% |
October
+5.57%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.04977 | $0.051 | $0.04965 | $0.050735 | +1.91% | |
| $0.050775 | $0.0519 | $0.04942 | $0.04991 | −1.63% | |
| $0.049965 | $0.05188 | $0.049295 | $0.049435 | −0.95% | |
| $0.04946 | $0.049555 | $0.04795 | $0.048805 | −1.27% | |
| $0.048815 | $0.049065 | $0.047855 | $0.04806 | −1.53% | |
| $0.048065 | $0.04859 | $0.04759 | $0.04849 | +0.89% | |
| $0.048505 | $0.048685 | $0.047985 | $0.04822 | −0.56% | |
| $0.04826 | $0.048315 | $0.047815 | $0.048075 | −0.30% | |
| $0.04808 | $0.0482 | $0.0456 | $0.046445 | −3.39% | |
| $0.0465 | $0.04759 | $0.04633 | $0.046905 | +0.99% | |
| $0.046925 | $0.047195 | $0.045585 | $0.04661 | −0.63% | |
| $0.046615 | $0.046685 | $0.045 | $0.04563 | −2.10% | |
| $0.04561 | $0.047235 | $0.04548 | $0.046665 | +2.27% | |
| $0.046675 | $0.047 | $0.04646 | $0.04681 | +0.31% | |
| $0.0468 | $0.047375 | $0.046665 | $0.04681 | +0.00% | |
| $0.046805 | $0.04883 | $0.046605 | $0.047435 | +1.34% | |
| $0.04745 | $0.047685 | $0.045735 | $0.046715 | −1.52% | |
| $0.04672 | $0.04906 | $0.04657 | $0.04741 | +1.49% | |
| $0.04747 | $0.04747 | $0.045635 | $0.045805 | −3.39% | |
| $0.045795 | $0.04786 | $0.045725 | $0.04742 | +3.53% | |
| $0.04746 | $0.04985 | $0.04737 | $0.049045 | +3.43% | |
| $0.04904 | $0.0501 | $0.048355 | $0.050055 | +2.06% | |
| $0.049965 | $0.05254 | $0.048905 | $0.05184 | +3.57% | |
| $0.051915 | $0.05377 | $0.050075 | $0.051425 | −0.80% | |
| $0.05143 | $0.052675 | $0.05066 | $0.052215 | +1.54% | |
| $0.05224 | $0.05437 | $0.05119 | $0.05305 | +1.60% | |
| $0.053025 | $0.053135 | $0.050055 | $0.050935 | −3.99% | |
| $0.051 | $0.052395 | $0.05094 | $0.05194 | +1.97% | |
| $0.051905 | $0.05296 | $0.051115 | $0.05251 | +1.10% | |
| $0.052535 | $0.053765 | $0.05193 | $0.05369 | +2.25% | |
| $0.053735 | $0.05396 | $0.05005 | $0.05254 | −2.14% |
November
+14.84%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.052495 | $0.054 | $0.05055 | $0.0537 | +2.21% | |
| $0.053685 | $0.056835 | $0.053115 | $0.05549 | +3.33% | |
| $0.055445 | $0.05567 | $0.05309 | $0.05476 | −1.32% | |
| $0.054705 | $0.055985 | $0.054215 | $0.055685 | +1.69% | |
| $0.05564 | $0.056615 | $0.054815 | $0.056015 | +0.59% | |
| $0.05603 | $0.05898 | $0.05511 | $0.05863 | +4.67% | |
| $0.058615 | $0.06315 | $0.05598 | $0.057445 | −2.02% | |
| $0.05745 | $0.06109 | $0.05692 | $0.060545 | +5.40% | |
| $0.06059 | $0.062825 | $0.05397 | $0.05969 | −1.41% | |
| $0.059725 | $0.063115 | $0.05914 | $0.062895 | +5.37% | |
| $0.062955 | $0.064415 | $0.060655 | $0.061955 | −1.49% | |
| $0.06197 | $0.063565 | $0.059745 | $0.062215 | +0.42% | |
| $0.06224 | $0.063375 | $0.058315 | $0.05905 | −5.09% | |
| $0.059015 | $0.060315 | $0.05631 | $0.058645 | −0.69% | |
| $0.058595 | $0.061955 | $0.058165 | $0.061795 | +5.37% | |
| $0.06181 | $0.06377 | $0.060085 | $0.0609 | −1.45% | |
| $0.060915 | $0.068365 | $0.059625 | $0.06383 | +4.81% | |
| $0.063895 | $0.065615 | $0.059685 | $0.06164 | −3.43% | |
| $0.0616 | $0.062795 | $0.060085 | $0.06244 | +1.30% | |
| $0.06251 | $0.067905 | $0.06251 | $0.066135 | +5.92% | |
| $0.066095 | $0.06628 | $0.05786 | $0.05837 | −11.74% | |
| $0.058385 | $0.063685 | $0.058245 | $0.062505 | +7.08% | |
| $0.062515 | $0.0632 | $0.06048 | $0.061585 | −1.47% | |
| $0.061535 | $0.06329 | $0.06132 | $0.06238 | +1.29% | |
| $0.06235 | $0.06381 | $0.06204 | $0.0636 | +1.96% | |
| $0.063615 | $0.063945 | $0.06119 | $0.06299 | −0.96% | |
| $0.06302 | $0.06317 | $0.0601 | $0.06152 | −2.33% | |
| $0.06156 | $0.06182 | $0.059255 | $0.061115 | −0.66% | |
| $0.06113 | $0.061505 | $0.0597 | $0.06018 | −1.53% | |
| $0.06015 | $0.06115 | $0.059865 | $0.060285 | +0.17% |
December
+42.47%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.060315 | $0.061455 | $0.05992 | $0.060845 | +0.93% | |
| $0.0609 | $0.062685 | $0.06072 | $0.06251 | +2.74% | |
| $0.06256 | $0.06273 | $0.06122 | $0.06235 | −0.26% | |
| $0.06236 | $0.06441 | $0.06092 | $0.06384 | +2.39% | |
| $0.06392 | $0.06616 | $0.06355 | $0.06605 | +3.46% | |
| $0.06614 | $0.07137 | $0.06553 | $0.06866 | +3.95% | |
| $0.0687 | $0.069505 | $0.06561 | $0.069185 | +0.76% | |
| $0.069145 | $0.074775 | $0.068415 | $0.074195 | +7.24% | |
| $0.07419 | $0.07756 | $0.073735 | $0.074425 | +0.31% | |
| $0.07445 | $0.076435 | $0.07181 | $0.075115 | +0.93% | |
| $0.075185 | $0.07618 | $0.06682 | $0.07099 | −5.49% | |
| $0.071 | $0.075925 | $0.070775 | $0.0755 | +6.35% | |
| $0.075535 | $0.08022 | $0.072095 | $0.0769 | +1.85% | |
| $0.076965 | $0.08499 | $0.07675 | $0.0835 | +8.58% | |
| $0.083495 | $0.088475 | $0.079595 | $0.08018 | −3.98% | |
| $0.080215 | $0.083395 | $0.07945 | $0.08 | −0.22% | |
| $0.080065 | $0.08068 | $0.07789 | $0.078575 | −1.78% | |
| $0.078675 | $0.07971 | $0.07243 | $0.07962 | +1.33% | |
| $0.07964 | $0.081725 | $0.078235 | $0.08149 | +2.35% | |
| $0.08148 | $0.090325 | $0.080605 | $0.086995 | +6.76% | |
| $0.08694 | $0.092865 | $0.08514 | $0.09131 | +4.96% | |
| $0.091335 | $0.094215 | $0.087145 | $0.090775 | −0.59% | |
| $0.0907 | $0.091815 | $0.086835 | $0.0911 | +0.36% | |
| $0.091105 | $0.09501 | $0.08817 | $0.0903 | −0.88% | |
| $0.090295 | $0.093395 | $0.089035 | $0.092385 | +2.31% | |
| $0.09233 | $0.0927 | $0.08312 | $0.090055 | −2.52% | |
| $0.09003 | $0.093515 | $0.08598 | $0.092325 | +2.52% | |
| $0.09242 | $0.094395 | $0.0889 | $0.08946 | −3.10% | |
| $0.0895 | $0.09136 | $0.086795 | $0.089065 | −0.44% | |
| $0.08912 | $0.089775 | $0.08612 | $0.087 | −2.32% | |
| $0.086995 | $0.089305 | $0.08487 | $0.08593 | −1.23% |
Understanding
Hedera Returns in 2023
Where it stands today
Hedera rose 135.42% in 2023, from $0.0365 at the year's open to $0.08593 at its last recorded close as of .
What the 2023 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 2023. Reading for .