Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-23 |
0.2869 EUR |
411,583.8731 HBAR |
0.2830 EUR |
0.2772 EUR |
0.2936 EUR |
0.2928 EUR |
| 2021-12-22 |
0.2949 EUR |
228,346.4987 HBAR |
0.2900 EUR |
0.2825 EUR |
0.3039 EUR |
0.2825 EUR |
| 2021-12-21 |
0.2737 EUR |
191,234.9235 HBAR |
0.2704 EUR |
0.2699 EUR |
0.2786 EUR |
0.2731 EUR |
| 2021-12-20 |
0.2770 EUR |
310,947.0855 HBAR |
0.2888 EUR |
0.2622 EUR |
0.2910 EUR |
0.2713 EUR |
| 2021-12-19 |
0.2827 EUR |
641,163.6946 HBAR |
0.2715 EUR |
0.2597 EUR |
0.3000 EUR |
0.2913 EUR |
| 2021-12-18 |
0.2605 EUR |
768,642.3333 HBAR |
0.2233 EUR |
0.2224 EUR |
0.2773 EUR |
0.2728 EUR |
| 2021-12-17 |
0.2256 EUR |
158,907.6279 HBAR |
0.2324 EUR |
0.2158 EUR |
0.2324 EUR |
0.2236 EUR |
| 2021-12-16 |
0.2370 EUR |
372,009.5672 HBAR |
0.2269 EUR |
0.2260 EUR |
0.2440 EUR |
0.2309 EUR |
| 2021-12-15 |
0.2175 EUR |
333,856.9749 HBAR |
0.2070 EUR |
0.2027 EUR |
0.2277 EUR |
0.2260 EUR |
| 2021-12-14 |
0.2002 EUR |
140,621.8430 HBAR |
0.2002 EUR |
0.1937 EUR |
0.2076 EUR |
0.2069 EUR |
| 2021-12-13 |
0.2048 EUR |
345,566.8713 HBAR |
0.2230 EUR |
0.1978 EUR |
0.2230 EUR |
0.2048 EUR |
| 2021-12-12 |
0.2246 EUR |
164,009.6808 HBAR |
0.2236 EUR |
0.2198 EUR |
0.2278 EUR |
0.2266 EUR |
| 2021-12-11 |
0.2203 EUR |
129,227.8900 HBAR |
0.2100 EUR |
0.2070 EUR |
0.2255 EUR |
0.2241 EUR |
| 2021-12-10 |
0.2254 EUR |
201,460.4447 HBAR |
0.2279 EUR |
0.2131 EUR |
0.2317 EUR |
0.2131 EUR |
| 2021-12-09 |
0.2351 EUR |
228,521.2436 HBAR |
0.2400 EUR |
0.2218 EUR |
0.2457 EUR |
0.2254 EUR |
| 2021-12-08 |
0.2413 EUR |
454,157.0134 HBAR |
0.2463 EUR |
0.2320 EUR |
0.2464 EUR |
0.2453 EUR |
| 2021-12-07 |
0.2502 EUR |
221,062.4387 HBAR |
0.2513 EUR |
0.2380 EUR |
0.2545 EUR |
0.2394 EUR |
| 2021-12-06 |
0.2330 EUR |
156,462.2434 HBAR |
0.2362 EUR |
0.2135 EUR |
0.2499 EUR |
0.2469 EUR |
| 2021-12-05 |
0.2458 EUR |
104,235.7813 HBAR |
0.2500 EUR |
0.2330 EUR |
0.2557 EUR |
0.2429 EUR |
| 2021-12-04 |
0.2439 EUR |
522,409.6655 HBAR |
0.2790 EUR |
0.1939 EUR |
0.3526 EUR |
0.2504 EUR |
| 2021-12-03 |
0.2883 EUR |
418,505.5424 HBAR |
0.2968 EUR |
0.2750 EUR |
0.3011 EUR |
0.2764 EUR |
| 2021-12-02 |
0.3017 EUR |
69,282.0363 HBAR |
0.3056 EUR |
0.2977 EUR |
0.3069 EUR |
0.3023 EUR |
| 2021-12-01 |
0.3129 EUR |
132,439.8767 HBAR |
0.3110 EUR |
0.3040 EUR |
0.3190 EUR |
0.3078 EUR |
| 2021-11-30 |
0.3114 EUR |
402,066.0393 HBAR |
0.3095 EUR |
0.3035 EUR |
0.3246 EUR |
0.3071 EUR |
| 2021-11-29 |
0.2967 EUR |
319,626.6040 HBAR |
0.2943 EUR |
0.2877 EUR |
0.3193 EUR |
0.3149 EUR |
| 2021-11-28 |
0.2787 EUR |
245,848.3761 HBAR |
0.2857 EUR |
0.2670 EUR |
0.2921 EUR |
0.2883 EUR |
| 2021-11-27 |
0.2964 EUR |
179,773.8432 HBAR |
0.2923 EUR |
0.2848 EUR |
0.3015 EUR |
0.2918 EUR |
| 2021-11-26 |
0.2910 EUR |
382,106.0213 HBAR |
0.3130 EUR |
0.2795 EUR |
0.3283 EUR |
0.2890 EUR |
| 2021-11-25 |
0.3163 EUR |
465,611.0473 HBAR |
0.3118 EUR |
0.3085 EUR |
0.3240 EUR |
0.3168 EUR |
| 2021-11-24 |
0.3139 EUR |
573,502.8630 HBAR |
0.3307 EUR |
0.3067 EUR |
0.3326 EUR |
0.3153 EUR |
| 2021-11-23 |
0.3206 EUR |
177,362.4134 HBAR |
0.3230 EUR |
0.3126 EUR |
0.3296 EUR |
0.3288 EUR |
| 2021-11-22 |
0.3275 EUR |
321,705.6263 HBAR |
0.3435 EUR |
0.3179 EUR |
0.3435 EUR |
0.3230 EUR |
| 2021-11-21 |
0.3442 EUR |
193,800.7865 HBAR |
0.3439 EUR |
0.3300 EUR |
0.3570 EUR |
0.3470 EUR |
| 2021-11-20 |
0.3440 EUR |
123,355.8231 HBAR |
0.3385 EUR |
0.3313 EUR |
0.3516 EUR |
0.3440 EUR |
| 2021-11-19 |
0.3334 EUR |
172,284.9859 HBAR |
0.3170 EUR |
0.3099 EUR |
0.3400 EUR |
0.3387 EUR |
| 2021-11-18 |
0.3365 EUR |
450,297.8389 HBAR |
0.3609 EUR |
0.3085 EUR |
0.3656 EUR |
0.3152 EUR |
| 2021-11-17 |
0.3632 EUR |
163,237.1291 HBAR |
0.3531 EUR |
0.3500 EUR |
0.3714 EUR |
0.3556 EUR |
| 2021-11-16 |
0.3494 EUR |
530,726.2540 HBAR |
0.3677 EUR |
0.3314 EUR |
0.3677 EUR |
0.3525 EUR |
| 2021-11-15 |
0.3780 EUR |
134,191.1335 HBAR |
0.3815 EUR |
0.3700 EUR |
0.3835 EUR |
0.3719 EUR |
| 2021-11-14 |
0.3744 EUR |
69,939.5419 HBAR |
0.3800 EUR |
0.3677 EUR |
0.3834 EUR |
0.3834 EUR |
| 2021-11-13 |
0.3875 EUR |
630,062.4015 HBAR |
0.3965 EUR |
0.3817 EUR |
0.4100 EUR |
0.3826 EUR |
| 2021-11-12 |
0.3972 EUR |
841,254.1987 HBAR |
0.3900 EUR |
0.3785 EUR |
0.4170 EUR |
0.3970 EUR |
| 2021-11-11 |
0.3784 EUR |
353,657.3458 HBAR |
0.3538 EUR |
0.3538 EUR |
0.3926 EUR |
0.3822 EUR |
| 2021-11-10 |
0.3783 EUR |
761,233.7145 HBAR |
0.3696 EUR |
0.3365 EUR |
0.3933 EUR |
0.3538 EUR |
| 2021-11-09 |
0.3664 EUR |
780,349.1264 HBAR |
0.3640 EUR |
0.3534 EUR |
0.3802 EUR |
0.3703 EUR |
| 2021-11-08 |
0.3585 EUR |
427,796.5983 HBAR |
0.3423 EUR |
0.3423 EUR |
0.3710 EUR |
0.3631 EUR |
| 2021-11-07 |
0.3375 EUR |
151,188.7237 HBAR |
0.3343 EUR |
0.3327 EUR |
0.3410 EUR |
0.3384 EUR |
| 2021-11-06 |
0.3299 EUR |
230,254.0661 HBAR |
0.3394 EUR |
0.3132 EUR |
0.3427 EUR |
0.3347 EUR |
| 2021-11-05 |
0.3441 EUR |
403,031.6075 HBAR |
0.3390 EUR |
0.3362 EUR |
0.3488 EUR |
0.3362 EUR |
| 2021-11-04 |
0.3345 EUR |
100,515.8070 HBAR |
0.3337 EUR |
0.3298 EUR |
0.3405 EUR |
0.3405 EUR |