Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0480 EUR |
1,119,697.7678 HBAR |
0.0491 EUR |
0.0471 EUR |
0.0493 EUR |
0.0474 EUR |
| 2024-08-14 |
0.0491 EUR |
414,376.1100 HBAR |
0.0493 EUR |
0.0482 EUR |
0.0500 EUR |
0.0483 EUR |
| 2024-08-13 |
0.0488 EUR |
477,136.0254 HBAR |
0.0485 EUR |
0.0476 EUR |
0.0500 EUR |
0.0493 EUR |
| 2024-08-12 |
0.0494 EUR |
614,471.2840 HBAR |
0.0484 EUR |
0.0484 EUR |
0.0504 EUR |
0.0484 EUR |
| 2024-08-11 |
0.0507 EUR |
332,201.5936 HBAR |
0.0517 EUR |
0.0484 EUR |
0.0526 EUR |
0.0484 EUR |
| 2024-08-10 |
0.0511 EUR |
199,634.6982 HBAR |
0.0511 EUR |
0.0504 EUR |
0.0516 EUR |
0.0516 EUR |
| 2024-08-09 |
0.0521 EUR |
298,813.8176 HBAR |
0.0529 EUR |
0.0509 EUR |
0.0534 EUR |
0.0512 EUR |
| 2024-08-08 |
0.0499 EUR |
897,864.1279 HBAR |
0.0485 EUR |
0.0471 EUR |
0.0542 EUR |
0.0538 EUR |
| 2024-08-07 |
0.0494 EUR |
1,478,389.7006 HBAR |
0.0505 EUR |
0.0468 EUR |
0.0523 EUR |
0.0471 EUR |
| 2024-08-06 |
0.0508 EUR |
842,273.2438 HBAR |
0.0491 EUR |
0.0491 EUR |
0.0516 EUR |
0.0515 EUR |
| 2024-08-05 |
0.0461 EUR |
2,465,472.8487 HBAR |
0.0488 EUR |
0.0420 EUR |
0.0500 EUR |
0.0483 EUR |
| 2024-08-04 |
0.0513 EUR |
1,380,605.0568 HBAR |
0.0532 EUR |
0.0497 EUR |
0.0540 EUR |
0.0516 EUR |
| 2024-08-03 |
0.0534 EUR |
871,156.5175 HBAR |
0.0533 EUR |
0.0518 EUR |
0.0549 EUR |
0.0534 EUR |
| 2024-08-02 |
0.0555 EUR |
724,102.6363 HBAR |
0.0563 EUR |
0.0540 EUR |
0.0572 EUR |
0.0546 EUR |
| 2024-08-01 |
0.0573 EUR |
1,008,994.3338 HBAR |
0.0582 EUR |
0.0550 EUR |
0.0592 EUR |
0.0592 EUR |
| 2024-07-31 |
0.0601 EUR |
352,798.2099 HBAR |
0.0609 EUR |
0.0576 EUR |
0.0619 EUR |
0.0577 EUR |