Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0484 EUR |
562,059.3582 HBAR |
0.0474 EUR |
0.0473 EUR |
0.0500 EUR |
0.0494 EUR |
| 2024-10-03 |
0.0463 EUR |
1,244,328.6967 HBAR |
0.0468 EUR |
0.0456 EUR |
0.0472 EUR |
0.0468 EUR |
| 2024-10-02 |
0.0470 EUR |
976,119.8790 HBAR |
0.0475 EUR |
0.0462 EUR |
0.0493 EUR |
0.0471 EUR |
| 2024-10-01 |
0.0483 EUR |
1,630,636.7568 HBAR |
0.0515 EUR |
0.0473 EUR |
0.0533 EUR |
0.0478 EUR |
| 2024-09-30 |
0.0531 EUR |
658,557.9724 HBAR |
0.0542 EUR |
0.0525 EUR |
0.0545 EUR |
0.0530 EUR |
| 2024-09-29 |
0.0544 EUR |
181,402.9221 HBAR |
0.0545 EUR |
0.0538 EUR |
0.0556 EUR |
0.0554 EUR |
| 2024-09-28 |
0.0556 EUR |
231,842.3903 HBAR |
0.0565 EUR |
0.0542 EUR |
0.0567 EUR |
0.0542 EUR |
| 2024-09-27 |
0.0555 EUR |
381,879.5625 HBAR |
0.0555 EUR |
0.0545 EUR |
0.0557 EUR |
0.0552 EUR |
| 2024-09-26 |
0.0545 EUR |
369,155.3025 HBAR |
0.0517 EUR |
0.0512 EUR |
0.0555 EUR |
0.0547 EUR |
| 2024-09-25 |
0.0529 EUR |
329,025.4685 HBAR |
0.0512 EUR |
0.0512 EUR |
0.0554 EUR |
0.0528 EUR |
| 2024-09-24 |
0.0510 EUR |
352,603.7253 HBAR |
0.0511 EUR |
0.0503 EUR |
0.0521 EUR |
0.0516 EUR |
| 2024-09-23 |
0.0506 EUR |
439,461.4093 HBAR |
0.0477 EUR |
0.0477 EUR |
0.0521 EUR |
0.0521 EUR |
| 2024-09-22 |
0.0481 EUR |
121,887.2217 HBAR |
0.0480 EUR |
0.0476 EUR |
0.0483 EUR |
0.0482 EUR |
| 2024-09-21 |
0.0494 EUR |
338,482.7468 HBAR |
0.0474 EUR |
0.0474 EUR |
0.0498 EUR |
0.0492 EUR |
| 2024-09-20 |
0.0472 EUR |
862,521.7593 HBAR |
0.0458 EUR |
0.0458 EUR |
0.0480 EUR |
0.0469 EUR |
| 2024-09-19 |
0.0467 EUR |
2,329,565.6610 HBAR |
0.0459 EUR |
0.0458 EUR |
0.0476 EUR |
0.0463 EUR |
| 2024-09-18 |
0.0442 EUR |
315,439.1325 HBAR |
0.0447 EUR |
0.0436 EUR |
0.0453 EUR |
0.0453 EUR |
| 2024-09-17 |
0.0450 EUR |
160,962.8034 HBAR |
0.0444 EUR |
0.0444 EUR |
0.0483 EUR |
0.0466 EUR |
| 2024-09-16 |
0.0449 EUR |
204,250.4814 HBAR |
0.0450 EUR |
0.0442 EUR |
0.0457 EUR |
0.0444 EUR |
| 2024-09-15 |
0.0466 EUR |
38,374.0445 HBAR |
0.0467 EUR |
0.0460 EUR |
0.0468 EUR |
0.0460 EUR |
| 2024-09-14 |
0.0468 EUR |
35,141.2120 HBAR |
0.0476 EUR |
0.0464 EUR |
0.0476 EUR |
0.0470 EUR |
| 2024-09-13 |
0.0466 EUR |
123,161.0595 HBAR |
0.0455 EUR |
0.0455 EUR |
0.0484 EUR |
0.0476 EUR |
| 2024-09-12 |
0.0456 EUR |
367,478.5849 HBAR |
0.0460 EUR |
0.0451 EUR |
0.0462 EUR |
0.0456 EUR |
| 2024-09-11 |
0.0452 EUR |
371,485.4687 HBAR |
0.0460 EUR |
0.0444 EUR |
0.0463 EUR |
0.0455 EUR |
| 2024-09-10 |
0.0460 EUR |
328,101.1483 HBAR |
0.0457 EUR |
0.0456 EUR |
0.0464 EUR |
0.0463 EUR |
| 2024-09-09 |
0.0460 EUR |
946,554.7558 HBAR |
0.0451 EUR |
0.0448 EUR |
0.0466 EUR |
0.0463 EUR |
| 2024-09-08 |
0.0445 EUR |
715,737.0620 HBAR |
0.0443 EUR |
0.0437 EUR |
0.0459 EUR |
0.0445 EUR |
| 2024-09-07 |
0.0437 EUR |
246,681.7329 HBAR |
0.0433 EUR |
0.0433 EUR |
0.0441 EUR |
0.0438 EUR |
| 2024-09-06 |
0.0427 EUR |
575,419.3025 HBAR |
0.0433 EUR |
0.0414 EUR |
0.0453 EUR |
0.0422 EUR |
| 2024-09-05 |
0.0435 EUR |
469,412.0806 HBAR |
0.0447 EUR |
0.0430 EUR |
0.0447 EUR |
0.0433 EUR |
| 2024-09-04 |
0.0443 EUR |
458,523.7447 HBAR |
0.0442 EUR |
0.0429 EUR |
0.0457 EUR |
0.0447 EUR |
| 2024-09-03 |
0.0453 EUR |
694,353.4986 HBAR |
0.0463 EUR |
0.0442 EUR |
0.0464 EUR |
0.0443 EUR |
| 2024-09-02 |
0.0449 EUR |
1,651,348.4398 HBAR |
0.0439 EUR |
0.0434 EUR |
0.0461 EUR |
0.0460 EUR |
| 2024-09-01 |
0.0442 EUR |
577,241.1356 HBAR |
0.0442 EUR |
0.0438 EUR |
0.0448 EUR |
0.0438 EUR |
| 2024-08-31 |
0.0458 EUR |
329,958.3873 HBAR |
0.0468 EUR |
0.0450 EUR |
0.0468 EUR |
0.0453 EUR |
| 2024-08-30 |
0.0460 EUR |
523,245.7393 HBAR |
0.0464 EUR |
0.0449 EUR |
0.0470 EUR |
0.0467 EUR |
| 2024-08-29 |
0.0463 EUR |
3,393,484.2294 HBAR |
0.0463 EUR |
0.0457 EUR |
0.0478 EUR |
0.0458 EUR |
| 2024-08-28 |
0.0470 EUR |
750,226.4370 HBAR |
0.0469 EUR |
0.0456 EUR |
0.0481 EUR |
0.0457 EUR |
| 2024-08-27 |
0.0496 EUR |
364,468.2443 HBAR |
0.0502 EUR |
0.0465 EUR |
0.0509 EUR |
0.0465 EUR |
| 2024-08-26 |
0.0516 EUR |
963,254.6945 HBAR |
0.0528 EUR |
0.0497 EUR |
0.0533 EUR |
0.0502 EUR |
| 2024-08-25 |
0.0526 EUR |
824,204.8700 HBAR |
0.0524 EUR |
0.0517 EUR |
0.0531 EUR |
0.0528 EUR |
| 2024-08-24 |
0.0537 EUR |
824,903.6685 HBAR |
0.0526 EUR |
0.0526 EUR |
0.0550 EUR |
0.0534 EUR |
| 2024-08-23 |
0.0515 EUR |
1,689,472.5200 HBAR |
0.0502 EUR |
0.0501 EUR |
0.0533 EUR |
0.0529 EUR |
| 2024-08-22 |
0.0495 EUR |
1,357,945.3254 HBAR |
0.0488 EUR |
0.0485 EUR |
0.0500 EUR |
0.0493 EUR |
| 2024-08-21 |
0.0488 EUR |
195,641.8242 HBAR |
0.0478 EUR |
0.0476 EUR |
0.0497 EUR |
0.0492 EUR |
| 2024-08-20 |
0.0491 EUR |
576,449.8610 HBAR |
0.0492 EUR |
0.0479 EUR |
0.0499 EUR |
0.0486 EUR |
| 2024-08-19 |
0.0481 EUR |
673,558.4378 HBAR |
0.0480 EUR |
0.0474 EUR |
0.0490 EUR |
0.0490 EUR |
| 2024-08-18 |
0.0491 EUR |
1,386,239.8161 HBAR |
0.0480 EUR |
0.0475 EUR |
0.0500 EUR |
0.0490 EUR |
| 2024-08-17 |
0.0469 EUR |
910,752.5784 HBAR |
0.0471 EUR |
0.0467 EUR |
0.0481 EUR |
0.0481 EUR |
| 2024-08-16 |
0.0473 EUR |
749,909.5342 HBAR |
0.0473 EUR |
0.0464 EUR |
0.0479 EUR |
0.0474 EUR |