Hedera 과거 시세
$0.101
-0.03% 24시간
2019. 9. 16.부터의 Hedera(HBAR) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.101입니다.
역대 최고가
$0.576
2021. 9. 16.
역대 최저가
$0.00914
2019. 12. 31.
첫 기록 이후 수익률
+154.08%
2019. 9. 16.
최고의 달
+266.72%
2024년 11월
최악의 달
-58.84%
2019년 12월
불러오는 중…
Hedera 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.1063 | $0.135 | $0.06429 | $0.101 | -5.05% |
| 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% |
Hedera 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.1048 | $0.1072 | $0.0963 | $0.101 | -3.63% |
| 2026년 9월 | $0.07363 | $0.131 | $0.07196 | $0.1048 | +42.28% |
| 2026년 8월 | $0.06884 | $0.08687 | $0.06429 | $0.07363 | +6.96% |
| 2026년 7월 | $0.06954 | $0.07764 | $0.06534 | $0.06884 | -0.99% |
| 2026년 6월 | $0.0966 | $0.09797 | $0.0685 | $0.06953 | -28.02% |
| 2026년 5월 | $0.08736 | $0.1099 | $0.08187 | $0.0966 | +10.59% |
| 2026년 4월 | $0.08763 | $0.09486 | $0.08439 | $0.08735 | -0.33% |
| 2026년 3월 | $0.1002 | $0.1042 | $0.0836 | $0.08764 | -12.54% |
| 2026년 2월 | $0.09296 | $0.1076 | $0.07215 | $0.1002 | +7.82% |
| 2026년 1월 | $0.1063 | $0.135 | $0.08388 | $0.09294 | -12.59% |
| 2025년 12월 | $0.1414 | $0.1502 | $0.103 | $0.1063 | -24.78% |
| 2025년 11월 | $0.201 | $0.2049 | $0.1225 | $0.1414 | -29.68% |
| 2025년 10월 | $0.215 | $0.2336 | $0.0725 | $0.201 | -6.51% |
| 2025년 9월 | $0.219 | $0.2548 | $0.205 | $0.215 | -1.81% |
| 2025년 8월 | $0.251 | $0.2763 | $0.2178 | $0.219 | -12.76% |
| 2025년 7월 | $0.1501 | $0.305 | $0.1429 | $0.251 | +67.28% |
| 2025년 6월 | $0.1674 | $0.1839 | $0.126 | $0.15 | -10.38% |
| 2025년 5월 | $0.1821 | $0.2289 | $0.161 | $0.1674 | -8.06% |
| 2025년 4월 | $0.1631 | $0.2024 | $0.1249 | $0.1821 | +11.62% |
| 2025년 3월 | $0.2135 | $0.2878 | $0.1563 | $0.1632 | -23.59% |
| 2025년 2월 | $0.3067 | $0.3124 | $0.1756 | $0.2135 | -30.39% |
| 2025년 1월 | $0.269 | $0.4014 | $0.25 | $0.3067 | +14.02% |
| 2024년 12월 | $0.1702 | $0.3922 | $0.1642 | $0.269 | +58.09% |
| 2024년 11월 | $0.0463 | $0.1868 | $0.0416 | $0.1702 | +266.72% |
| 2024년 10월 | $0.0575 | $0.0594 | $0.0454 | $0.0464 | -19.30% |
| 2024년 9월 | $0.05 | $0.0639 | $0.0457 | $0.0575 | +15.23% |
| 2024년 8월 | $0.063 | $0.0641 | $0.0453 | $0.0499 | -20.79% |
| 2024년 7월 | $0.0768 | $0.0793 | $0.0586 | $0.063 | -17.86% |
| 2024년 6월 | $0.1001 | $0.1055 | $0.0721 | $0.0767 | -23.38% |
| 2024년 5월 | $0.0937 | $0.1235 | $0.09 | $0.1001 | +6.72% |
| 2024년 4월 | $0.1158 | $0.1817 | $0.067 | $0.0938 | -18.93% |
| 2024년 3월 | $0.1145 | $0.1409 | $0.0946 | $0.1157 | +1.05% |
| 2024년 2월 | $0.0695 | $0.1241 | $0.0674 | $0.1145 | +64.51% |
| 2024년 1월 | $0.086 | $0.1014 | $0.0671 | $0.0696 | -18.98% |
| 2023년 12월 | $0.0602 | $0.095 | $0.0599 | $0.0859 | +42.69% |
| 2023년 11월 | $0.0525 | $0.0684 | $0.0505 | $0.0602 | +14.45% |
Hedera 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.1017 | $0.1021 | $0.09989 | $0.101 | -0.73% |
| 2026. 10. 5. | $0.104 | $0.1049 | $0.1002 | $0.1017 | -2.22% |
| 2026. 10. 4. | $0.102 | $0.1044 | $0.1007 | $0.104 | +2.00% |
| 2026. 10. 3. | $0.1024 | $0.103 | $0.1002 | $0.102 | -0.42% |
| 2026. 10. 2. | $0.1026 | $0.1072 | $0.0963 | $0.1024 | -0.24% |
| 2026. 10. 1. | $0.1048 | $0.1072 | $0.1017 | $0.1027 | -2.01% |
| 2026. 9. 30. | $0.1024 | $0.1101 | $0.1011 | $0.1048 | +2.29% |
| 2026. 9. 29. | $0.1221 | $0.1229 | $0.1021 | $0.1024 | -16.09% |
| 2026. 9. 28. | $0.09586 | $0.131 | $0.09415 | $0.1221 | +27.32% |
| 2026. 9. 27. | $0.0935 | $0.09607 | $0.09237 | $0.09586 | +2.52% |
| 2026. 9. 26. | $0.09569 | $0.09571 | $0.09178 | $0.0935 | -2.29% |
| 2026. 9. 25. | $0.0931 | $0.09673 | $0.09145 | $0.09569 | +2.79% |
| 2026. 9. 24. | $0.0905 | $0.09493 | $0.08822 | $0.09309 | +2.86% |
| 2026. 9. 23. | $0.0991 | $0.1013 | $0.08827 | $0.0905 | -8.68% |
| 2026. 9. 22. | $0.09339 | $0.1007 | $0.0911 | $0.0991 | +6.15% |
| 2026. 9. 21. | $0.08653 | $0.09358 | $0.0849 | $0.09336 | +7.89% |
| 2026. 9. 20. | $0.08145 | $0.08999 | $0.07951 | $0.08653 | +6.24% |
| 2026. 9. 19. | $0.07923 | $0.0824 | $0.07816 | $0.08145 | +2.80% |
| 2026. 9. 18. | $0.07461 | $0.07998 | $0.07434 | $0.07923 | +6.21% |
| 2026. 9. 17. | $0.07391 | $0.07664 | $0.07337 | $0.0746 | +0.95% |
| 2026. 9. 16. | $0.0743 | $0.07486 | $0.07196 | $0.0739 | -0.55% |
| 2026. 9. 15. | $0.07774 | $0.07991 | $0.07408 | $0.07431 | -4.38% |
| 2026. 9. 14. | $0.07512 | $0.07934 | $0.07498 | $0.07771 | +3.46% |
| 2026. 9. 13. | $0.07469 | $0.07752 | $0.07459 | $0.07511 | +0.56% |
| 2026. 9. 12. | $0.07442 | $0.07508 | $0.074 | $0.07469 | +0.35% |
| 2026. 9. 11. | $0.07478 | $0.07712 | $0.07332 | $0.07443 | -0.45% |
| 2026. 9. 10. | $0.07655 | $0.07725 | $0.07461 | $0.07477 | -2.34% |
| 2026. 9. 9. | $0.07907 | $0.07998 | $0.07567 | $0.07656 | -3.16% |
| 2026. 9. 8. | $0.08186 | $0.083 | $0.07872 | $0.07906 | -3.43% |
| 2026. 9. 7. | $0.0816 | $0.0832 | $0.07997 | $0.08187 | +0.31% |
Hedera은(는) 2021. 9. 16.에 역대 최고가 $0.576을(를) 기록했으며, 당사 데이터의 최저가는 $0.00914입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.