HEDERA RETURNS IN 2024
How did Hedera perform in 2024?
See the year, then look closer at any month.
- Opened
- $0.085985
- Highest price
- $0.3921
- Lowest price
- $0.04161
- Closed
- $0.26875
- Year return
- +212.55%
Hedera closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2024.
Open a month for its daily prices.
January
−19.07%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.085985 | $0.092665 | $0.08399 | $0.091535 | +6.52% | |
| $0.091555 | $0.10142 | $0.091005 | $0.09704 | +6.01% | |
| $0.09696 | $0.099305 | $0.07762 | $0.088345 | −8.96% | |
| $0.08838 | $0.089615 | $0.08513 | $0.087975 | −0.42% | |
| $0.08797 | $0.088475 | $0.080835 | $0.084775 | −3.64% | |
| $0.084785 | $0.0848 | $0.078385 | $0.079505 | −6.22% | |
| $0.07949 | $0.081045 | $0.07467 | $0.075245 | −5.36% | |
| $0.0753 | $0.082485 | $0.06956 | $0.08151 | +8.33% | |
| $0.08145 | $0.0818 | $0.075355 | $0.07753 | −4.88% | |
| $0.077505 | $0.085325 | $0.07408 | $0.08342 | +7.60% | |
| $0.083385 | $0.087485 | $0.08153 | $0.084195 | +0.93% | |
| $0.084295 | $0.0853 | $0.077245 | $0.080035 | −4.94% | |
| $0.08001 | $0.081705 | $0.07759 | $0.081205 | +1.46% | |
| $0.08111 | $0.08128 | $0.07678 | $0.077015 | −5.16% | |
| $0.077145 | $0.080135 | $0.077015 | $0.077745 | +0.95% | |
| $0.0778 | $0.081675 | $0.07741 | $0.08058 | +3.65% | |
| $0.0806 | $0.081145 | $0.078335 | $0.078905 | −2.08% | |
| $0.07892 | $0.079565 | $0.073775 | $0.075275 | −4.60% | |
| $0.075265 | $0.07624 | $0.072175 | $0.07557 | +0.39% | |
| $0.075495 | $0.07687 | $0.074605 | $0.07637 | +1.06% | |
| $0.07632 | $0.077495 | $0.07541 | $0.075485 | −1.16% | |
| $0.075465 | $0.07599 | $0.070795 | $0.071295 | −5.55% | |
| $0.071315 | $0.072515 | $0.0671 | $0.070605 | −0.97% | |
| $0.0706 | $0.0727 | $0.069915 | $0.072245 | +2.32% | |
| $0.07229 | $0.072505 | $0.069815 | $0.071315 | −1.29% | |
| $0.071325 | $0.07476 | $0.07041 | $0.074425 | +4.36% | |
| $0.07451 | $0.075395 | $0.07368 | $0.074435 | +0.01% | |
| $0.074405 | $0.07607 | $0.072575 | $0.07335 | −1.46% | |
| $0.07335 | $0.074605 | $0.071295 | $0.07446 | +1.51% | |
| $0.07447 | $0.07519 | $0.0725 | $0.072905 | −2.09% | |
| $0.072905 | $0.07311 | $0.068795 | $0.06959 | −4.55% |
February
+64.71%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.069515 | $0.070315 | $0.068295 | $0.070225 | +0.91% | |
| $0.07028 | $0.07145 | $0.0682 | $0.069225 | −1.42% | |
| $0.06928 | $0.07005 | $0.06841 | $0.069315 | +0.13% | |
| $0.069285 | $0.069635 | $0.0682 | $0.06837 | −1.36% | |
| $0.068415 | $0.07081 | $0.067405 | $0.0695 | +1.65% | |
| $0.0695 | $0.07713 | $0.06908 | $0.075205 | +8.21% | |
| $0.075265 | $0.07695 | $0.07079 | $0.075885 | +0.90% | |
| $0.075895 | $0.078495 | $0.07544 | $0.07607 | +0.24% | |
| $0.07601 | $0.0798 | $0.07547 | $0.07937 | +4.34% | |
| $0.079435 | $0.080215 | $0.07735 | $0.07889 | −0.60% | |
| $0.07889 | $0.07992 | $0.077595 | $0.07832 | −0.72% | |
| $0.07839 | $0.080325 | $0.076245 | $0.07965 | +1.70% | |
| $0.079635 | $0.082215 | $0.078245 | $0.081425 | +2.23% | |
| $0.08138 | $0.084495 | $0.08039 | $0.082455 | +1.26% | |
| $0.08255 | $0.08447 | $0.08146 | $0.08287 | +0.50% | |
| $0.082895 | $0.08598 | $0.0824 | $0.08556 | +3.25% | |
| $0.085525 | $0.0859 | $0.081545 | $0.0835 | −2.41% | |
| $0.083525 | $0.09214 | $0.083325 | $0.089775 | +7.51% | |
| $0.0898 | $0.11781 | $0.089535 | $0.11196 | +24.71% | |
| $0.11198 | $0.1136 | $0.10111 | $0.1073 | −4.16% | |
| $0.1073 | $0.1121 | $0.09965 | $0.10459 | −2.53% | |
| $0.10469 | $0.1199 | $0.10021 | $0.11619 | +11.09% | |
| $0.11614 | $0.1169 | $0.10723 | $0.10936 | −5.88% | |
| $0.1093 | $0.11141 | $0.10625 | $0.11011 | +0.69% | |
| $0.11006 | $0.11188 | $0.1065 | $0.1093 | −0.74% | |
| $0.10921 | $0.11381 | $0.10329 | $0.11163 | +2.13% | |
| $0.11159 | $0.11307 | $0.10704 | $0.10819 | −3.08% | |
| $0.10813 | $0.11898 | $0.10385 | $0.11334 | +4.76% | |
| $0.1133 | $0.1241 | $0.11001 | $0.1145 | +1.02% |
March
+1.07%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1145 | $0.11772 | $0.11331 | $0.11681 | +2.02% | |
| $0.11669 | $0.12056 | $0.11223 | $0.11545 | −1.16% | |
| $0.11535 | $0.11543 | $0.10744 | $0.11291 | −2.20% | |
| $0.11293 | $0.11975 | $0.11151 | $0.11731 | +3.90% | |
| $0.11732 | $0.12811 | $0.09408 | $0.11157 | −4.89% | |
| $0.11148 | $0.1265 | $0.10833 | $0.12593 | +12.87% | |
| $0.12588 | $0.1395 | $0.12465 | $0.13385 | +6.29% | |
| $0.13393 | $0.13484 | $0.12392 | $0.13056 | −2.46% | |
| $0.13057 | $0.1318 | $0.12856 | $0.13073 | +0.13% | |
| $0.13059 | $0.13297 | $0.12308 | $0.12593 | −3.67% | |
| $0.12587 | $0.13289 | $0.12027 | $0.13268 | +5.36% | |
| $0.13273 | $0.1335 | $0.12215 | $0.13308 | +0.30% | |
| $0.1332 | $0.14019 | $0.12898 | $0.13262 | −0.35% | |
| $0.13263 | $0.13274 | $0.11987 | $0.12709 | −4.17% | |
| $0.12704 | $0.12748 | $0.11033 | $0.12058 | −5.12% | |
| $0.12057 | $0.12469 | $0.10841 | $0.11082 | −8.09% | |
| $0.11091 | $0.11986 | $0.10673 | $0.11633 | +4.97% | |
| $0.11629 | $0.11638 | $0.10848 | $0.11182 | −3.88% | |
| $0.11186 | $0.11327 | $0.098845 | $0.10142 | −9.30% | |
| $0.10134 | $0.11238 | $0.098265 | $0.11139 | +9.83% | |
| $0.1114 | $0.11303 | $0.1077 | $0.11002 | −1.23% | |
| $0.11002 | $0.11206 | $0.1035 | $0.10665 | −3.06% | |
| $0.10662 | $0.10999 | $0.10496 | $0.10655 | −0.09% | |
| $0.10651 | $0.11039 | $0.10557 | $0.10998 | +3.22% | |
| $0.11002 | $0.1189 | $0.10956 | $0.11714 | +6.51% | |
| $0.11724 | $0.13102 | $0.11673 | $0.12032 | +2.71% | |
| $0.12032 | $0.12143 | $0.112 | $0.1137 | −5.50% | |
| $0.11372 | $0.11754 | $0.11126 | $0.11618 | +2.18% | |
| $0.11614 | $0.11793 | $0.1125 | $0.116 | −0.15% | |
| $0.11605 | $0.1164 | $0.11285 | $0.11355 | −2.11% | |
| $0.11352 | $0.11982 | $0.11307 | $0.11573 | +1.92% |
April
−18.96%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.11575 | $0.11664 | $0.10686 | $0.10996 | −4.99% | |
| $0.10994 | $0.10999 | $0.10241 | $0.1036 | −5.78% | |
| $0.10365 | $0.10709 | $0.10042 | $0.10257 | −0.99% | |
| $0.10252 | $0.10737 | $0.10125 | $0.10521 | +2.57% | |
| $0.10519 | $0.10536 | $0.10002 | $0.10458 | −0.60% | |
| $0.10473 | $0.10692 | $0.10417 | $0.10598 | +1.34% | |
| $0.10601 | $0.10759 | $0.10439 | $0.10591 | −0.07% | |
| $0.1058 | $0.11065 | $0.10242 | $0.10947 | +3.36% | |
| $0.10943 | $0.10971 | $0.10307 | $0.10343 | −5.52% | |
| $0.10333 | $0.10441 | $0.097815 | $0.1023 | −1.09% | |
| $0.10232 | $0.103 | $0.098125 | $0.0999 | −2.35% | |
| $0.0999 | $0.10115 | $0.078635 | $0.0878 | −12.11% | |
| $0.087615 | $0.087835 | $0.067255 | $0.078705 | −10.36% | |
| $0.078525 | $0.083775 | $0.074185 | $0.08357 | +6.18% | |
| $0.08352 | $0.088025 | $0.07728 | $0.079585 | −4.77% | |
| $0.07955 | $0.08117 | $0.07628 | $0.07992 | +0.42% | |
| $0.079885 | $0.08085 | $0.0756 | $0.078185 | −2.17% | |
| $0.07813 | $0.08283 | $0.076535 | $0.082255 | +5.21% | |
| $0.0822 | $0.08414 | $0.07622 | $0.08029 | −2.39% | |
| $0.080385 | $0.087075 | $0.079415 | $0.08685 | +8.17% | |
| $0.08686 | $0.09142 | $0.08574 | $0.08884 | +2.29% | |
| $0.088805 | $0.093425 | $0.08858 | $0.09041 | +1.77% | |
| $0.090425 | $0.16 | $0.087415 | $0.15626 | +72.83% | |
| $0.15665 | $0.18305 | $0.11765 | $0.12483 | −20.11% | |
| $0.12476 | $0.12735 | $0.10937 | $0.11958 | −4.21% | |
| $0.1196 | $0.12416 | $0.10958 | $0.11109 | −7.10% | |
| $0.11117 | $0.11221 | $0.10429 | $0.10648 | −4.15% | |
| $0.10652 | $0.10897 | $0.10297 | $0.10348 | −2.82% | |
| $0.1035 | $0.10572 | $0.10043 | $0.10317 | −0.30% | |
| $0.1032 | $0.10397 | $0.090715 | $0.093805 | −9.08% |
May
+6.87%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.093705 | $0.10934 | $0.09 | $0.09959 | +6.17% | |
| $0.09945 | $0.10197 | $0.095135 | $0.10036 | +0.77% | |
| $0.10029 | $0.11581 | $0.09892 | $0.11128 | +10.88% | |
| $0.11137 | $0.11274 | $0.10782 | $0.10904 | −2.01% | |
| $0.10903 | $0.11128 | $0.1058 | $0.11034 | +1.19% | |
| $0.11037 | $0.12352 | $0.11016 | $0.1138 | +3.14% | |
| $0.11388 | $0.11647 | $0.10776 | $0.10788 | −5.20% | |
| $0.10786 | $0.11027 | $0.10512 | $0.10595 | −1.79% | |
| $0.10589 | $0.11169 | $0.10583 | $0.11066 | +4.45% | |
| $0.11058 | $0.11258 | $0.10491 | $0.10572 | −4.46% | |
| $0.10572 | $0.1088 | $0.1052 | $0.10674 | +0.96% | |
| $0.10666 | $0.11192 | $0.10641 | $0.10862 | +1.76% | |
| $0.10869 | $0.11088 | $0.1024 | $0.10752 | −1.01% | |
| $0.10745 | $0.11031 | $0.10485 | $0.10531 | −2.06% | |
| $0.1053 | $0.11283 | $0.1045 | $0.1109 | +5.31% | |
| $0.11091 | $0.1126 | $0.10772 | $0.1123 | +1.26% | |
| $0.11228 | $0.12026 | $0.11174 | $0.11482 | +2.24% | |
| $0.11488 | $0.11665 | $0.11275 | $0.11453 | −0.25% | |
| $0.1146 | $0.1154 | $0.10975 | $0.11103 | −3.06% | |
| $0.11107 | $0.1186 | $0.10909 | $0.11749 | +5.82% | |
| $0.11753 | $0.11881 | $0.1136 | $0.11509 | −2.04% | |
| $0.1151 | $0.11647 | $0.11197 | $0.11332 | −1.54% | |
| $0.11337 | $0.11549 | $0.10472 | $0.10894 | −3.87% | |
| $0.10893 | $0.11023 | $0.10487 | $0.10804 | −0.83% | |
| $0.10798 | $0.10938 | $0.10768 | $0.1086 | +0.52% | |
| $0.10855 | $0.10899 | $0.10568 | $0.10676 | −1.69% | |
| $0.10677 | $0.1096 | $0.10595 | $0.1068 | +0.04% | |
| $0.10683 | $0.10695 | $0.10272 | $0.10438 | −2.27% | |
| $0.10445 | $0.10744 | $0.103 | $0.10325 | −1.08% | |
| $0.10323 | $0.10506 | $0.09998 | $0.10067 | −2.50% | |
| $0.10061 | $0.10188 | $0.09803 | $0.10014 | −0.53% |
June
−23.46%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1001 | $0.1005 | $0.09964 | $0.10003 | −0.11% | |
| $0.0999 | $0.10054 | $0.097535 | $0.09919 | −0.84% | |
| $0.099145 | $0.10387 | $0.09836 | $0.10129 | +2.12% | |
| $0.10134 | $0.10256 | $0.09979 | $0.10243 | +1.13% | |
| $0.10249 | $0.10552 | $0.10191 | $0.10447 | +1.99% | |
| $0.10448 | $0.10509 | $0.10006 | $0.10145 | −2.89% | |
| $0.10142 | $0.102 | $0.08455 | $0.094065 | −7.28% | |
| $0.094005 | $0.094295 | $0.089 | $0.090285 | −4.02% | |
| $0.09022 | $0.09161 | $0.08912 | $0.09146 | +1.30% | |
| $0.091425 | $0.091695 | $0.08839 | $0.089135 | −2.54% | |
| $0.08916 | $0.090005 | $0.084 | $0.08733 | −2.03% | |
| $0.0873 | $0.09413 | $0.085805 | $0.091755 | +5.07% | |
| $0.091735 | $0.09241 | $0.08724 | $0.08832 | −3.74% | |
| $0.088355 | $0.090525 | $0.0846 | $0.08632 | −2.26% | |
| $0.086355 | $0.086595 | $0.08461 | $0.08487 | −1.68% | |
| $0.08489 | $0.0869 | $0.0839 | $0.08637 | +1.77% | |
| $0.086365 | $0.086745 | $0.0785 | $0.080205 | −7.14% | |
| $0.080195 | $0.080485 | $0.07212 | $0.07766 | −3.17% | |
| $0.077635 | $0.08208 | $0.07721 | $0.08055 | +3.72% | |
| $0.08056 | $0.084985 | $0.080115 | $0.08041 | −0.17% | |
| $0.080415 | $0.08188 | $0.0782 | $0.078775 | −2.03% | |
| $0.078725 | $0.07877 | $0.07743 | $0.077865 | −1.16% | |
| $0.077885 | $0.0795 | $0.07582 | $0.076295 | −2.02% | |
| $0.076365 | $0.07787 | $0.072405 | $0.077525 | +1.61% | |
| $0.077505 | $0.080785 | $0.077095 | $0.078815 | +1.66% | |
| $0.07885 | $0.08 | $0.074895 | $0.07625 | −3.25% | |
| $0.076205 | $0.080185 | $0.0751 | $0.0787 | +3.21% | |
| $0.078635 | $0.079895 | $0.076575 | $0.076895 | −2.29% | |
| $0.076905 | $0.078225 | $0.075985 | $0.07618 | −0.93% | |
| $0.076175 | $0.077475 | $0.07503 | $0.076625 | +0.58% |
July
−17.97%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.076755 | $0.07855 | $0.07481 | $0.076645 | +0.03% | |
| $0.07663 | $0.07918 | $0.07608 | $0.078115 | +1.92% | |
| $0.078115 | $0.07832 | $0.0715 | $0.072165 | −7.62% | |
| $0.072205 | $0.072525 | $0.0659 | $0.066335 | −8.08% | |
| $0.066325 | $0.06895 | $0.05865 | $0.067125 | +1.19% | |
| $0.067105 | $0.071 | $0.066225 | $0.069985 | +4.26% | |
| $0.07 | $0.07006 | $0.06419 | $0.0646 | −7.69% | |
| $0.064685 | $0.068435 | $0.062375 | $0.06635 | +2.71% | |
| $0.066315 | $0.069105 | $0.066045 | $0.067835 | +2.24% | |
| $0.067805 | $0.069325 | $0.0655 | $0.066465 | −2.02% | |
| $0.06642 | $0.06871 | $0.065335 | $0.065635 | −1.25% | |
| $0.065615 | $0.0677 | $0.06472 | $0.067335 | +2.59% | |
| $0.067345 | $0.072165 | $0.06683 | $0.07141 | +6.05% | |
| $0.071375 | $0.073275 | $0.069425 | $0.072125 | +1.00% | |
| $0.072105 | $0.079295 | $0.07184 | $0.078285 | +8.54% | |
| $0.07827 | $0.079285 | $0.074915 | $0.07662 | −2.13% | |
| $0.076595 | $0.079 | $0.075235 | $0.075305 | −1.72% | |
| $0.07532 | $0.076245 | $0.070975 | $0.072715 | −3.44% | |
| $0.07276 | $0.07566 | $0.0713 | $0.0747 | +2.73% | |
| $0.074685 | $0.0761 | $0.07324 | $0.074665 | −0.05% | |
| $0.07466 | $0.075835 | $0.070235 | $0.074755 | +0.12% | |
| $0.07482 | $0.075385 | $0.07052 | $0.070785 | −5.31% | |
| $0.070785 | $0.071535 | $0.06692 | $0.06827 | −3.55% | |
| $0.06827 | $0.070265 | $0.06593 | $0.06648 | −2.62% | |
| $0.0665 | $0.06698 | $0.063815 | $0.066025 | −0.68% | |
| $0.06599 | $0.068605 | $0.065905 | $0.0684 | +3.60% | |
| $0.068405 | $0.07025 | $0.067475 | $0.06872 | +0.47% | |
| $0.068715 | $0.069195 | $0.066785 | $0.067545 | −1.71% | |
| $0.067575 | $0.06941 | $0.06656 | $0.06715 | −0.58% | |
| $0.067095 | $0.0682 | $0.06474 | $0.06594 | −1.80% | |
| $0.06593 | $0.066975 | $0.062285 | $0.06296 | −4.52% |
August
−20.57%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.06297 | $0.06387 | $0.05892 | $0.063365 | +0.64% | |
| $0.06331 | $0.06403 | $0.05879 | $0.059525 | −6.06% | |
| $0.05947 | $0.059795 | $0.05613 | $0.058245 | −2.15% | |
| $0.058205 | $0.058835 | $0.053415 | $0.0553 | −5.06% | |
| $0.055315 | $0.0559 | $0.04538 | $0.05214 | −5.71% | |
| $0.052165 | $0.056465 | $0.052085 | $0.05506 | +5.60% | |
| $0.05504 | $0.057125 | $0.05083 | $0.051425 | −6.60% | |
| $0.051475 | $0.059285 | $0.05071 | $0.059085 | +14.90% | |
| $0.05903 | $0.059105 | $0.05524 | $0.056305 | −4.71% | |
| $0.056305 | $0.057025 | $0.05498 | $0.055915 | −0.69% | |
| $0.055915 | $0.05735 | $0.052545 | $0.052645 | −5.85% | |
| $0.05267 | $0.05551 | $0.05258 | $0.0539 | +2.38% | |
| $0.0539 | $0.05465 | $0.05175 | $0.054265 | +0.68% | |
| $0.05423 | $0.055215 | $0.052845 | $0.05362 | −1.19% | |
| $0.05363 | $0.0545 | $0.05118 | $0.051915 | −3.18% | |
| $0.051915 | $0.052695 | $0.05064 | $0.05191 | −0.01% | |
| $0.051895 | $0.052715 | $0.05118 | $0.05261 | +1.35% | |
| $0.052605 | $0.055205 | $0.052125 | $0.053135 | +1.00% | |
| $0.053085 | $0.05439 | $0.052325 | $0.054305 | +2.20% | |
| $0.054315 | $0.0555 | $0.05302 | $0.053705 | −1.10% | |
| $0.05368 | $0.055675 | $0.05227 | $0.05477 | +1.98% | |
| $0.054775 | $0.05573 | $0.05406 | $0.055255 | +0.89% | |
| $0.05523 | $0.05996 | $0.055145 | $0.05951 | +7.70% | |
| $0.059535 | $0.0621 | $0.05857 | $0.06042 | +1.53% | |
| $0.060455 | $0.060595 | $0.05757 | $0.05899 | −2.37% | |
| $0.058985 | $0.0594 | $0.05561 | $0.055945 | −5.16% | |
| $0.05593 | $0.056855 | $0.051055 | $0.052495 | −6.17% | |
| $0.0525 | $0.053975 | $0.050305 | $0.05129 | −2.30% | |
| $0.051305 | $0.05309 | $0.050435 | $0.051195 | −0.19% | |
| $0.051125 | $0.051875 | $0.0496 | $0.05136 | +0.32% | |
| $0.051375 | $0.05168 | $0.04957 | $0.050015 | −2.62% |
September
+14.93%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.050005 | $0.050105 | $0.047585 | $0.04798 | −4.07% | |
| $0.047935 | $0.051035 | $0.04791 | $0.05085 | +5.98% | |
| $0.05086 | $0.051715 | $0.04876 | $0.048945 | −3.75% | |
| $0.048905 | $0.050705 | $0.047175 | $0.04935 | +0.83% | |
| $0.04937 | $0.049735 | $0.047615 | $0.04815 | −2.43% | |
| $0.04811 | $0.04891 | $0.045725 | $0.047155 | −2.07% | |
| $0.04721 | $0.04906 | $0.046965 | $0.048605 | +3.07% | |
| $0.04858 | $0.04999 | $0.0481 | $0.049495 | +1.83% | |
| $0.0495 | $0.05162 | $0.049395 | $0.05108 | +3.20% | |
| $0.05107 | $0.05121 | $0.05004 | $0.05091 | −0.33% | |
| $0.0509 | $0.050915 | $0.048695 | $0.050015 | −1.76% | |
| $0.050015 | $0.05099 | $0.049795 | $0.0506 | +1.17% | |
| $0.050605 | $0.0529 | $0.050355 | $0.052355 | +3.47% | |
| $0.052405 | $0.052895 | $0.05121 | $0.05167 | −1.31% | |
| $0.051655 | $0.05201 | $0.049635 | $0.05005 | −3.14% | |
| $0.05004 | $0.050695 | $0.04913 | $0.049515 | −1.07% | |
| $0.049415 | $0.050835 | $0.04896 | $0.049915 | +0.81% | |
| $0.049845 | $0.05079 | $0.04841 | $0.050775 | +1.72% | |
| $0.050785 | $0.0534 | $0.050785 | $0.05167 | +1.76% | |
| $0.051695 | $0.053705 | $0.050905 | $0.052835 | +2.25% | |
| $0.05287 | $0.05614 | $0.052465 | $0.056085 | +6.15% | |
| $0.056085 | $0.056105 | $0.0524 | $0.05374 | −4.18% | |
| $0.05378 | $0.05805 | $0.052675 | $0.057905 | +7.75% | |
| $0.05784 | $0.058105 | $0.055695 | $0.05774 | −0.28% | |
| $0.057745 | $0.06044 | $0.057265 | $0.0585 | +1.32% | |
| $0.05848 | $0.062185 | $0.056915 | $0.061725 | +5.51% | |
| $0.06172 | $0.062885 | $0.06054 | $0.061875 | +0.24% | |
| $0.061845 | $0.063835 | $0.060115 | $0.06115 | −1.17% | |
| $0.06119 | $0.06253 | $0.059725 | $0.06144 | +0.47% | |
| $0.061445 | $0.061705 | $0.057075 | $0.05747 | −6.46% |
October
−19.35%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.057465 | $0.059385 | $0.051905 | $0.05282 | −8.09% | |
| $0.05279 | $0.05479 | $0.05073 | $0.05164 | −2.23% | |
| $0.051635 | $0.052485 | $0.050005 | $0.05174 | +0.19% | |
| $0.05171 | $0.0549 | $0.05144 | $0.05473 | +5.78% | |
| $0.054785 | $0.05514 | $0.05233 | $0.053095 | −2.99% | |
| $0.05311 | $0.0543 | $0.0523 | $0.0543 | +2.27% | |
| $0.054315 | $0.055615 | $0.05239 | $0.052435 | −3.43% | |
| $0.05245 | $0.05321 | $0.05133 | $0.052365 | −0.13% | |
| $0.05235 | $0.052985 | $0.049985 | $0.050205 | −4.12% | |
| $0.05019 | $0.050765 | $0.049065 | $0.05031 | +0.21% | |
| $0.050315 | $0.051905 | $0.050035 | $0.051405 | +2.18% | |
| $0.0514 | $0.052 | $0.051015 | $0.051535 | +0.25% | |
| $0.05155 | $0.05158 | $0.049695 | $0.05122 | −0.61% | |
| $0.051265 | $0.053735 | $0.050445 | $0.053455 | +4.36% | |
| $0.053465 | $0.058575 | $0.05308 | $0.056135 | +5.01% | |
| $0.056175 | $0.05806 | $0.053415 | $0.05349 | −4.71% | |
| $0.05349 | $0.054 | $0.0503 | $0.05113 | −4.41% | |
| $0.051045 | $0.052775 | $0.05062 | $0.051785 | +1.28% | |
| $0.051795 | $0.054075 | $0.05178 | $0.053415 | +3.15% | |
| $0.053415 | $0.05638 | $0.051915 | $0.055915 | +4.68% | |
| $0.05598 | $0.056545 | $0.05281 | $0.05285 | −5.48% | |
| $0.05289 | $0.05365 | $0.0513 | $0.05256 | −0.55% | |
| $0.052515 | $0.052645 | $0.04993 | $0.05135 | −2.30% | |
| $0.05131 | $0.052055 | $0.050265 | $0.051135 | −0.42% | |
| $0.051135 | $0.052165 | $0.04545 | $0.047805 | −6.51% | |
| $0.0477 | $0.04847 | $0.047 | $0.048195 | +0.82% | |
| $0.0482 | $0.049605 | $0.048 | $0.04891 | +1.48% | |
| $0.04889 | $0.049545 | $0.04711 | $0.0488 | −0.22% | |
| $0.048855 | $0.05061 | $0.048615 | $0.04969 | +1.82% | |
| $0.049695 | $0.049695 | $0.04808 | $0.048605 | −2.18% | |
| $0.048625 | $0.048735 | $0.045635 | $0.046345 | −4.65% |
November
+267.65%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.046285 | $0.04702 | $0.0451 | $0.045615 | −1.58% | |
| $0.045595 | $0.046075 | $0.0446 | $0.044925 | −1.51% | |
| $0.04499 | $0.045125 | $0.04161 | $0.04285 | −4.62% | |
| $0.042885 | $0.043555 | $0.04174 | $0.042545 | −0.71% | |
| $0.04252 | $0.0463 | $0.042475 | $0.04609 | +8.33% | |
| $0.046115 | $0.050095 | $0.046115 | $0.04899 | +6.29% | |
| $0.04897 | $0.04981 | $0.047805 | $0.049245 | +0.52% | |
| $0.0493 | $0.05295 | $0.048285 | $0.052175 | +5.95% | |
| $0.05215 | $0.053065 | $0.050135 | $0.052775 | +1.15% | |
| $0.052765 | $0.057595 | $0.052195 | $0.054855 | +3.94% | |
| $0.054915 | $0.05863 | $0.053605 | $0.05837 | +6.41% | |
| $0.058305 | $0.07685 | $0.05309 | $0.064675 | +10.80% | |
| $0.06464 | $0.06484 | $0.05638 | $0.05952 | −7.97% | |
| $0.059525 | $0.06798 | $0.05853 | $0.063885 | +7.33% | |
| $0.063855 | $0.07449 | $0.062765 | $0.07243 | +13.38% | |
| $0.07244 | $0.09636 | $0.07143 | $0.090195 | +24.53% | |
| $0.09019 | $0.094245 | $0.08293 | $0.090235 | +0.04% | |
| $0.09021 | $0.14973 | $0.087215 | $0.14428 | +59.89% | |
| $0.14431 | $0.15762 | $0.12786 | $0.13317 | −7.70% | |
| $0.13303 | $0.13469 | $0.11714 | $0.12179 | −8.55% | |
| $0.1218 | $0.13836 | $0.11825 | $0.12685 | +4.15% | |
| $0.1268 | $0.15572 | $0.12179 | $0.14691 | +15.81% | |
| $0.14697 | $0.17 | $0.14466 | $0.15444 | +5.13% | |
| $0.15438 | $0.16834 | $0.13592 | $0.14707 | −4.77% | |
| $0.14699 | $0.14801 | $0.13126 | $0.13484 | −8.32% | |
| $0.13483 | $0.14048 | $0.12582 | $0.13922 | +3.25% | |
| $0.13926 | $0.14741 | $0.13251 | $0.14192 | +1.94% | |
| $0.14175 | $0.15011 | $0.13664 | $0.14477 | +2.01% | |
| $0.14475 | $0.18674 | $0.14341 | $0.17787 | +22.86% | |
| $0.17785 | $0.18605 | $0.1637 | $0.17017 | −4.33% |
December
+57.94%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.17016 | $0.22094 | $0.16417 | $0.2086 | +22.58% | |
| $0.20871 | $0.32437 | $0.20737 | $0.31156 | +49.36% | |
| $0.31159 | $0.3921 | $0.301 | $0.31451 | +0.95% | |
| $0.31479 | $0.33662 | $0.27688 | $0.28758 | −8.56% | |
| $0.28789 | $0.31133 | $0.2784 | $0.29225 | +1.62% | |
| $0.29209 | $0.38165 | $0.2754 | $0.36756 | +25.77% | |
| $0.36769 | $0.37394 | $0.31981 | $0.33193 | −9.69% | |
| $0.33194 | $0.34216 | $0.32437 | $0.333 | +0.32% | |
| $0.33296 | $0.3356 | $0.23362 | $0.28021 | −15.85% | |
| $0.2802 | $0.3035 | $0.25253 | $0.28991 | +3.46% | |
| $0.28986 | $0.31062 | $0.27094 | $0.29909 | +3.17% | |
| $0.29903 | $0.31457 | $0.28554 | $0.29155 | −2.52% | |
| $0.29157 | $0.33091 | $0.2889 | $0.3145 | +7.87% | |
| $0.3144 | $0.31539 | $0.28849 | $0.29436 | −6.40% | |
| $0.29423 | $0.29785 | $0.28305 | $0.296 | +0.56% | |
| $0.29607 | $0.29875 | $0.27422 | $0.28244 | −4.58% | |
| $0.28233 | $0.299 | $0.27513 | $0.28461 | +0.77% | |
| $0.28473 | $0.31152 | $0.27014 | $0.27244 | −4.28% | |
| $0.27242 | $0.30148 | $0.25355 | $0.2676 | −1.78% | |
| $0.26767 | $0.28637 | $0.23349 | $0.27083 | +1.21% | |
| $0.27076 | $0.28292 | $0.24965 | $0.25388 | −6.26% | |
| $0.25389 | $0.2728 | $0.24375 | $0.26545 | +4.56% | |
| $0.26548 | $0.29257 | $0.25564 | $0.29157 | +9.84% | |
| $0.29152 | $0.33896 | $0.28154 | $0.32871 | +12.74% | |
| $0.32883 | $0.33526 | $0.30578 | $0.31323 | −4.71% | |
| $0.3131 | $0.31755 | $0.283 | $0.28443 | −9.19% | |
| $0.28461 | $0.29663 | $0.27357 | $0.27653 | −2.78% | |
| $0.27674 | $0.30235 | $0.27187 | $0.29429 | +6.42% | |
| $0.29424 | $0.3043 | $0.27487 | $0.27887 | −5.24% | |
| $0.27857 | $0.29051 | $0.2656 | $0.27843 | −0.16% | |
| $0.27834 | $0.28243 | $0.26665 | $0.26875 | −3.48% |
Understanding
Hedera Returns in 2024
Where it stands today
Hedera rose 212.55% in 2024, from $0.085985 at the year's open to $0.26875 at its last recorded close as of .
What the 2024 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 2024. Reading for .