Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.1035 EUR |
1,542,401.6260 HBAR |
0.1071 EUR |
0.1022 EUR |
0.1071 EUR |
0.1022 EUR |
| 2024-05-06 |
0.1085 EUR |
1,531,493.5467 HBAR |
0.1041 EUR |
0.1041 EUR |
0.1141 EUR |
0.1059 EUR |
| 2024-05-05 |
0.1025 EUR |
263,108.8333 HBAR |
0.0997 EUR |
0.0997 EUR |
0.1032 EUR |
0.1021 EUR |
| 2024-05-04 |
0.1025 EUR |
643,761.9233 HBAR |
0.1036 EUR |
0.1005 EUR |
0.1047 EUR |
0.1011 EUR |
| 2024-05-03 |
0.1029 EUR |
2,595,933.5018 HBAR |
0.0931 EUR |
0.0931 EUR |
0.1075 EUR |
0.1043 EUR |
| 2024-05-02 |
0.0918 EUR |
1,357,398.9418 HBAR |
0.0915 EUR |
0.0896 EUR |
0.0939 EUR |
0.0939 EUR |
| 2024-05-01 |
0.0924 EUR |
1,253,343.1908 HBAR |
0.0873 EUR |
0.0850 EUR |
0.1008 EUR |
0.0932 EUR |
| 2024-04-30 |
0.0911 EUR |
2,574,259.9514 HBAR |
0.0961 EUR |
0.0856 EUR |
0.0969 EUR |
0.0879 EUR |
| 2024-04-29 |
0.0963 EUR |
2,196,635.2511 HBAR |
0.0965 EUR |
0.0941 EUR |
0.0974 EUR |
0.0963 EUR |
| 2024-04-28 |
0.0991 EUR |
1,373,887.1027 HBAR |
0.0996 EUR |
0.0967 EUR |
0.1009 EUR |
0.0967 EUR |
| 2024-04-27 |
0.1008 EUR |
728,508.4045 HBAR |
0.1033 EUR |
0.0980 EUR |
0.1035 EUR |
0.0998 EUR |
| 2024-04-26 |
0.1059 EUR |
1,129,437.6213 HBAR |
0.1150 EUR |
0.1032 EUR |
0.1169 EUR |
0.1042 EUR |
| 2024-04-25 |
0.1058 EUR |
7,138,335.9887 HBAR |
0.1152 EUR |
0.1020 EUR |
0.1175 EUR |
0.1121 EUR |
| 2024-04-24 |
0.1275 EUR |
9,244,441.0775 HBAR |
0.1465 EUR |
0.1108 EUR |
0.1701 EUR |
0.1140 EUR |
| 2024-04-23 |
0.1161 EUR |
7,028,144.3887 HBAR |
0.0841 EUR |
0.0822 EUR |
0.1550 EUR |
0.1461 EUR |
| 2024-04-22 |
0.0848 EUR |
734,120.1606 HBAR |
0.0834 EUR |
0.0834 EUR |
0.0868 EUR |
0.0848 EUR |
| 2024-04-21 |
0.0845 EUR |
443,911.1127 HBAR |
0.0812 EUR |
0.0812 EUR |
0.0853 EUR |
0.0831 EUR |
| 2024-04-20 |
0.0798 EUR |
836,175.5470 HBAR |
0.0764 EUR |
0.0758 EUR |
0.0850 EUR |
0.0850 EUR |
| 2024-04-19 |
0.0774 EUR |
1,208,661.7948 HBAR |
0.0753 EUR |
0.0718 EUR |
0.0789 EUR |
0.0771 EUR |
| 2024-04-18 |
0.0756 EUR |
446,755.0255 HBAR |
0.0739 EUR |
0.0727 EUR |
0.0850 EUR |
0.0773 EUR |
| 2024-04-17 |
0.0739 EUR |
3,035,871.1698 HBAR |
0.0752 EUR |
0.0712 EUR |
0.0758 EUR |
0.0740 EUR |
| 2024-04-16 |
0.0746 EUR |
1,478,745.6620 HBAR |
0.0739 EUR |
0.0720 EUR |
0.0761 EUR |
0.0753 EUR |
| 2024-04-15 |
0.0779 EUR |
2,392,819.5879 HBAR |
0.0782 EUR |
0.0736 EUR |
0.0850 EUR |
0.0755 EUR |
| 2024-04-14 |
0.0738 EUR |
1,405,018.3621 HBAR |
0.0731 EUR |
0.0710 EUR |
0.0848 EUR |
0.0778 EUR |
| 2024-04-13 |
0.0786 EUR |
2,034,796.3773 HBAR |
0.0828 EUR |
0.0644 EUR |
0.0950 EUR |
0.0760 EUR |
| 2024-04-12 |
0.0853 EUR |
2,366,517.4973 HBAR |
0.0931 EUR |
0.0766 EUR |
0.0990 EUR |
0.0902 EUR |
| 2024-04-11 |
0.0934 EUR |
402,551.7163 HBAR |
0.0942 EUR |
0.0920 EUR |
0.0955 EUR |
0.0927 EUR |
| 2024-04-10 |
0.0944 EUR |
728,367.5265 HBAR |
0.0959 EUR |
0.0913 EUR |
0.0959 EUR |
0.0954 EUR |
| 2024-04-09 |
0.0986 EUR |
1,236,507.0243 HBAR |
0.1007 EUR |
0.0951 EUR |
0.1118 EUR |
0.0951 EUR |
| 2024-04-08 |
0.0996 EUR |
927,054.9537 HBAR |
0.0963 EUR |
0.0921 EUR |
0.1016 EUR |
0.1008 EUR |
| 2024-04-07 |
0.0981 EUR |
344,200.1026 HBAR |
0.0980 EUR |
0.0965 EUR |
0.1029 EUR |
0.0974 EUR |
| 2024-04-06 |
0.0974 EUR |
507,416.6439 HBAR |
0.0970 EUR |
0.0964 EUR |
0.0981 EUR |
0.0980 EUR |
| 2024-04-05 |
0.0959 EUR |
540,319.4132 HBAR |
0.0967 EUR |
0.0930 EUR |
0.0971 EUR |
0.0968 EUR |
| 2024-04-04 |
0.0972 EUR |
462,385.3900 HBAR |
0.0956 EUR |
0.0938 EUR |
0.0991 EUR |
0.0957 EUR |
| 2024-04-03 |
0.0972 EUR |
789,911.0431 HBAR |
0.0964 EUR |
0.0936 EUR |
0.1030 EUR |
0.0949 EUR |
| 2024-04-02 |
0.0979 EUR |
955,746.4152 HBAR |
0.1018 EUR |
0.0955 EUR |
0.1018 EUR |
0.0961 EUR |
| 2024-04-01 |
0.1026 EUR |
1,138,229.6541 HBAR |
0.1074 EUR |
0.0973 EUR |
0.1074 EUR |
0.1020 EUR |
| 2024-03-31 |
0.1080 EUR |
204,775.2555 HBAR |
0.1069 EUR |
0.1060 EUR |
0.1105 EUR |
0.1071 EUR |
| 2024-03-30 |
0.1069 EUR |
378,378.1397 HBAR |
0.1072 EUR |
0.1053 EUR |
0.1079 EUR |
0.1053 EUR |
| 2024-03-29 |
0.1075 EUR |
314,554.5539 HBAR |
0.1066 EUR |
0.1058 EUR |
0.1091 EUR |
0.1079 EUR |
| 2024-03-28 |
0.1070 EUR |
370,858.1222 HBAR |
0.1054 EUR |
0.1036 EUR |
0.1084 EUR |
0.1072 EUR |
| 2024-03-27 |
0.1069 EUR |
1,031,867.9074 HBAR |
0.1110 EUR |
0.1040 EUR |
0.1118 EUR |
0.1047 EUR |
| 2024-03-26 |
0.1124 EUR |
854,602.1336 HBAR |
0.1082 EUR |
0.1075 EUR |
0.1200 EUR |
0.1117 EUR |
| 2024-03-25 |
0.1059 EUR |
814,101.7917 HBAR |
0.1025 EUR |
0.1025 EUR |
0.1092 EUR |
0.1084 EUR |
| 2024-03-24 |
0.1001 EUR |
457,470.7962 HBAR |
0.0990 EUR |
0.0986 EUR |
0.1019 EUR |
0.1014 EUR |
| 2024-03-23 |
0.1006 EUR |
374,672.4751 HBAR |
0.0990 EUR |
0.0987 EUR |
0.1015 EUR |
0.0997 EUR |
| 2024-03-22 |
0.1000 EUR |
775,726.2424 HBAR |
0.1012 EUR |
0.0961 EUR |
0.1028 EUR |
0.0977 EUR |
| 2024-03-21 |
0.1016 EUR |
1,171,530.4365 HBAR |
0.1022 EUR |
0.0992 EUR |
0.1041 EUR |
0.1012 EUR |
| 2024-03-20 |
0.0969 EUR |
3,368,450.0553 HBAR |
0.0933 EUR |
0.0800 EUR |
0.1025 EUR |
0.1018 EUR |
| 2024-03-19 |
0.0956 EUR |
2,456,410.5259 HBAR |
0.1035 EUR |
0.0919 EUR |
0.1035 EUR |
0.0934 EUR |