Riwayat harga Hedera
$0,1014
-2,61% 24j
Harga historis Hedera (HBAR) sejak 16 Sep 2019: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,1014.
Tertinggi sepanjang masa
$0,576
16 Sep 2021
Terendah sepanjang masa
$0,00914
31 Des 2019
Imbal hasil sejak data pertama
+155,24%
16 Sep 2019
Bulan terbaik
+266,72%
November 2024
Bulan terburuk
-58,84%
Desember 2019
Memuat…
Riwayat harga Hedera per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,1063 | $0,135 | $0,06429 | $0,1015 | -4,50% |
| 2025 | $0,269 | $0,4014 | $0,0725 | $0,1063 | -60,47% |
| 2024 | $0,086 | $0,3922 | $0,0416 | $0,269 | +213,15% |
| 2023 | $0,0365 | $0,0987 | $0,0362 | $0,0859 | +135,34% |
| 2022 | $0,2901 | $0,3412 | $0,0356 | $0,0365 | -87,43% |
| 2021 | $0,03183 | $0,576 | $0,02965 | $0,2904 | +812,06% |
| 2020 | $0,01022 | $0,083 | $0,00985 | $0,03184 | +210,94% |
| 2019 | $0,416 | $0,416 | $0,00914 | $0,01024 | -97,54% |
Riwayat harga Hedera per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,1048 | $0,1072 | $0,0963 | $0,1015 | -3,07% |
| September 2026 | $0,07363 | $0,131 | $0,07196 | $0,1048 | +42,28% |
| Agustus 2026 | $0,06884 | $0,08687 | $0,06429 | $0,07363 | +6,96% |
| Juli 2026 | $0,06954 | $0,07764 | $0,06534 | $0,06884 | -0,99% |
| Juni 2026 | $0,0966 | $0,09797 | $0,0685 | $0,06953 | -28,02% |
| Mei 2026 | $0,08736 | $0,1099 | $0,08187 | $0,0966 | +10,59% |
| April 2026 | $0,08763 | $0,09486 | $0,08439 | $0,08735 | -0,33% |
| Maret 2026 | $0,1002 | $0,1042 | $0,0836 | $0,08764 | -12,54% |
| Februari 2026 | $0,09296 | $0,1076 | $0,07215 | $0,1002 | +7,82% |
| Januari 2026 | $0,1063 | $0,135 | $0,08388 | $0,09294 | -12,59% |
| Desember 2025 | $0,1414 | $0,1502 | $0,103 | $0,1063 | -24,78% |
| November 2025 | $0,201 | $0,2049 | $0,1225 | $0,1414 | -29,68% |
| Oktober 2025 | $0,215 | $0,2336 | $0,0725 | $0,201 | -6,51% |
| September 2025 | $0,219 | $0,2548 | $0,205 | $0,215 | -1,81% |
| Agustus 2025 | $0,251 | $0,2763 | $0,2178 | $0,219 | -12,76% |
| Juli 2025 | $0,1501 | $0,305 | $0,1429 | $0,251 | +67,28% |
| Juni 2025 | $0,1674 | $0,1839 | $0,126 | $0,15 | -10,38% |
| Mei 2025 | $0,1821 | $0,2289 | $0,161 | $0,1674 | -8,06% |
| April 2025 | $0,1631 | $0,2024 | $0,1249 | $0,1821 | +11,62% |
| Maret 2025 | $0,2135 | $0,2878 | $0,1563 | $0,1632 | -23,59% |
| Februari 2025 | $0,3067 | $0,3124 | $0,1756 | $0,2135 | -30,39% |
| Januari 2025 | $0,269 | $0,4014 | $0,25 | $0,3067 | +14,02% |
| Desember 2024 | $0,1702 | $0,3922 | $0,1642 | $0,269 | +58,09% |
| November 2024 | $0,0463 | $0,1868 | $0,0416 | $0,1702 | +266,72% |
| Oktober 2024 | $0,0575 | $0,0594 | $0,0454 | $0,0464 | -19,30% |
| September 2024 | $0,05 | $0,0639 | $0,0457 | $0,0575 | +15,23% |
| Agustus 2024 | $0,063 | $0,0641 | $0,0453 | $0,0499 | -20,79% |
| Juli 2024 | $0,0768 | $0,0793 | $0,0586 | $0,063 | -17,86% |
| Juni 2024 | $0,1001 | $0,1055 | $0,0721 | $0,0767 | -23,38% |
| Mei 2024 | $0,0937 | $0,1235 | $0,09 | $0,1001 | +6,72% |
| April 2024 | $0,1158 | $0,1817 | $0,067 | $0,0938 | -18,93% |
| Maret 2024 | $0,1145 | $0,1409 | $0,0946 | $0,1157 | +1,05% |
| Februari 2024 | $0,0695 | $0,1241 | $0,0674 | $0,1145 | +64,51% |
| Januari 2024 | $0,086 | $0,1014 | $0,0671 | $0,0696 | -18,98% |
| Desember 2023 | $0,0602 | $0,095 | $0,0599 | $0,0859 | +42,69% |
| November 2023 | $0,0525 | $0,0684 | $0,0505 | $0,0602 | +14,45% |
Harga harian Hedera — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,1017 | $0,1021 | $0,1015 | $0,1015 | -0,16% |
| 5 Okt 2026 | $0,104 | $0,1049 | $0,1002 | $0,1017 | -2,22% |
| 4 Okt 2026 | $0,102 | $0,1044 | $0,1007 | $0,104 | +2,00% |
| 3 Okt 2026 | $0,1024 | $0,103 | $0,1002 | $0,102 | -0,42% |
| 2 Okt 2026 | $0,1026 | $0,1072 | $0,0963 | $0,1024 | -0,24% |
| 1 Okt 2026 | $0,1048 | $0,1072 | $0,1017 | $0,1027 | -2,01% |
| 30 Sep 2026 | $0,1024 | $0,1101 | $0,1011 | $0,1048 | +2,29% |
| 29 Sep 2026 | $0,1221 | $0,1229 | $0,1021 | $0,1024 | -16,09% |
| 28 Sep 2026 | $0,09586 | $0,131 | $0,09415 | $0,1221 | +27,32% |
| 27 Sep 2026 | $0,0935 | $0,09607 | $0,09237 | $0,09586 | +2,52% |
| 26 Sep 2026 | $0,09569 | $0,09571 | $0,09178 | $0,0935 | -2,29% |
| 25 Sep 2026 | $0,0931 | $0,09673 | $0,09145 | $0,09569 | +2,79% |
| 24 Sep 2026 | $0,0905 | $0,09493 | $0,08822 | $0,09309 | +2,86% |
| 23 Sep 2026 | $0,0991 | $0,1013 | $0,08827 | $0,0905 | -8,68% |
| 22 Sep 2026 | $0,09339 | $0,1007 | $0,0911 | $0,0991 | +6,15% |
| 21 Sep 2026 | $0,08653 | $0,09358 | $0,0849 | $0,09336 | +7,89% |
| 20 Sep 2026 | $0,08145 | $0,08999 | $0,07951 | $0,08653 | +6,24% |
| 19 Sep 2026 | $0,07923 | $0,0824 | $0,07816 | $0,08145 | +2,80% |
| 18 Sep 2026 | $0,07461 | $0,07998 | $0,07434 | $0,07923 | +6,21% |
| 17 Sep 2026 | $0,07391 | $0,07664 | $0,07337 | $0,0746 | +0,95% |
| 16 Sep 2026 | $0,0743 | $0,07486 | $0,07196 | $0,0739 | -0,55% |
| 15 Sep 2026 | $0,07774 | $0,07991 | $0,07408 | $0,07431 | -4,38% |
| 14 Sep 2026 | $0,07512 | $0,07934 | $0,07498 | $0,07771 | +3,46% |
| 13 Sep 2026 | $0,07469 | $0,07752 | $0,07459 | $0,07511 | +0,56% |
| 12 Sep 2026 | $0,07442 | $0,07508 | $0,074 | $0,07469 | +0,35% |
| 11 Sep 2026 | $0,07478 | $0,07712 | $0,07332 | $0,07443 | -0,45% |
| 10 Sep 2026 | $0,07655 | $0,07725 | $0,07461 | $0,07477 | -2,34% |
| 9 Sep 2026 | $0,07907 | $0,07998 | $0,07567 | $0,07656 | -3,16% |
| 8 Sep 2026 | $0,08186 | $0,083 | $0,07872 | $0,07906 | -3,43% |
| 7 Sep 2026 | $0,0816 | $0,0832 | $0,07997 | $0,08187 | +0,31% |
Hedera mencapai rekor tertinggi $0,576 pada 16 Sep 2021, sedangkan harga terendah dalam data kami adalah $0,00914. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.