Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.1029 EUR |
1,542,602.4671 HBAR |
0.1042 EUR |
0.1000 EUR |
0.1065 EUR |
0.1028 EUR |
| 2024-03-17 |
0.1041 EUR |
912,002.0513 HBAR |
0.1027 EUR |
0.0991 EUR |
0.1100 EUR |
0.1069 EUR |
| 2024-03-16 |
0.1070 EUR |
864,979.9170 HBAR |
0.1108 EUR |
0.1000 EUR |
0.1148 EUR |
0.1000 EUR |
| 2024-03-15 |
0.1077 EUR |
2,912,544.8167 HBAR |
0.1171 EUR |
0.1020 EUR |
0.1171 EUR |
0.1109 EUR |
| 2024-03-14 |
0.1150 EUR |
1,837,871.5181 HBAR |
0.1208 EUR |
0.1076 EUR |
0.1208 EUR |
0.1164 EUR |
| 2024-03-13 |
0.1208 EUR |
1,625,677.1528 HBAR |
0.1222 EUR |
0.1182 EUR |
0.1257 EUR |
0.1205 EUR |
| 2024-03-12 |
0.1174 EUR |
1,355,364.8474 HBAR |
0.1210 EUR |
0.1125 EUR |
0.1218 EUR |
0.1204 EUR |
| 2024-03-11 |
0.1179 EUR |
1,651,061.7659 HBAR |
0.1151 EUR |
0.1125 EUR |
0.1205 EUR |
0.1201 EUR |
| 2024-03-10 |
0.1175 EUR |
1,193,211.8349 HBAR |
0.1202 EUR |
0.1140 EUR |
0.1205 EUR |
0.1147 EUR |
| 2024-03-09 |
0.1195 EUR |
675,044.9626 HBAR |
0.1197 EUR |
0.1177 EUR |
0.1205 EUR |
0.1197 EUR |
| 2024-03-08 |
0.1189 EUR |
1,871,932.4248 HBAR |
0.1228 EUR |
0.1150 EUR |
0.1228 EUR |
0.1193 EUR |
| 2024-03-07 |
0.1222 EUR |
3,300,165.0935 HBAR |
0.1162 EUR |
0.1160 EUR |
0.1276 EUR |
0.1231 EUR |
| 2024-03-06 |
0.1112 EUR |
1,703,031.0043 HBAR |
0.1029 EUR |
0.1004 EUR |
0.1159 EUR |
0.1153 EUR |
| 2024-03-05 |
0.1072 EUR |
4,327,706.9822 HBAR |
0.1088 EUR |
0.0861 EUR |
0.1200 EUR |
0.1023 EUR |
| 2024-03-04 |
0.1072 EUR |
2,339,190.4447 HBAR |
0.1049 EUR |
0.1031 EUR |
0.1100 EUR |
0.1081 EUR |
| 2024-03-03 |
0.1016 EUR |
1,635,932.3033 HBAR |
0.1060 EUR |
0.0780 EUR |
0.1066 EUR |
0.1044 EUR |
| 2024-03-02 |
0.1059 EUR |
2,029,472.0110 HBAR |
0.1080 EUR |
0.1039 EUR |
0.1108 EUR |
0.1065 EUR |
| 2024-03-01 |
0.1065 EUR |
1,667,509.7654 HBAR |
0.1059 EUR |
0.1050 EUR |
0.1085 EUR |
0.1070 EUR |
| 2024-02-29 |
0.1081 EUR |
2,438,681.5438 HBAR |
0.1032 EUR |
0.1020 EUR |
0.1138 EUR |
0.1051 EUR |
| 2024-02-28 |
0.1043 EUR |
5,346,938.9991 HBAR |
0.0999 EUR |
0.0830 EUR |
0.1096 EUR |
0.1040 EUR |
| 2024-02-27 |
0.1010 EUR |
1,679,983.6631 HBAR |
0.1027 EUR |
0.0992 EUR |
0.1036 EUR |
0.0999 EUR |
| 2024-02-26 |
0.0994 EUR |
1,378,816.1899 HBAR |
0.0986 EUR |
0.0961 EUR |
0.1041 EUR |
0.1031 EUR |
| 2024-02-25 |
0.0996 EUR |
663,379.7060 HBAR |
0.1017 EUR |
0.0985 EUR |
0.1030 EUR |
0.1008 EUR |
| 2024-02-24 |
0.1002 EUR |
920,572.5322 HBAR |
0.0997 EUR |
0.0983 EUR |
0.1027 EUR |
0.1015 EUR |
| 2024-02-23 |
0.1034 EUR |
1,418,129.2733 HBAR |
0.1062 EUR |
0.0996 EUR |
0.1073 EUR |
0.1003 EUR |
| 2024-02-22 |
0.1055 EUR |
2,166,139.4872 HBAR |
0.0932 EUR |
0.0926 EUR |
0.1108 EUR |
0.1086 EUR |
| 2024-02-21 |
0.0968 EUR |
1,986,941.6679 HBAR |
0.0984 EUR |
0.0925 EUR |
0.1033 EUR |
0.0970 EUR |
| 2024-02-20 |
0.0986 EUR |
1,783,029.3112 HBAR |
0.1043 EUR |
0.0900 EUR |
0.1052 EUR |
0.1005 EUR |
| 2024-02-19 |
0.0966 EUR |
4,780,260.0539 HBAR |
0.0832 EUR |
0.0832 EUR |
0.1093 EUR |
0.1027 EUR |
| 2024-02-18 |
0.0827 EUR |
1,443,164.6740 HBAR |
0.0775 EUR |
0.0775 EUR |
0.0850 EUR |
0.0835 EUR |
| 2024-02-17 |
0.0774 EUR |
447,117.1181 HBAR |
0.0794 EUR |
0.0756 EUR |
0.0797 EUR |
0.0773 EUR |
| 2024-02-16 |
0.0783 EUR |
1,057,115.4552 HBAR |
0.0770 EUR |
0.0766 EUR |
0.0798 EUR |
0.0796 EUR |
| 2024-02-15 |
0.0769 EUR |
1,707,575.4449 HBAR |
0.0769 EUR |
0.0761 EUR |
0.0783 EUR |
0.0767 EUR |
| 2024-02-14 |
0.0770 EUR |
1,888,635.5221 HBAR |
0.0758 EUR |
0.0752 EUR |
0.0900 EUR |
0.0768 EUR |
| 2024-02-13 |
0.0750 EUR |
1,040,550.3630 HBAR |
0.0743 EUR |
0.0732 EUR |
0.0763 EUR |
0.0759 EUR |
| 2024-02-12 |
0.0729 EUR |
940,401.3135 HBAR |
0.0730 EUR |
0.0708 EUR |
0.0741 EUR |
0.0741 EUR |
| 2024-02-11 |
0.0726 EUR |
663,933.8728 HBAR |
0.0727 EUR |
0.0717 EUR |
0.0737 EUR |
0.0722 EUR |
| 2024-02-10 |
0.0725 EUR |
653,276.2002 HBAR |
0.0737 EUR |
0.0716 EUR |
0.0737 EUR |
0.0730 EUR |
| 2024-02-09 |
0.0722 EUR |
1,812,102.2671 HBAR |
0.0703 EUR |
0.0703 EUR |
0.0737 EUR |
0.0734 EUR |
| 2024-02-08 |
0.0714 EUR |
1,525,177.5607 HBAR |
0.0703 EUR |
0.0702 EUR |
0.0728 EUR |
0.0707 EUR |
| 2024-02-07 |
0.0685 EUR |
1,632,709.1922 HBAR |
0.0693 EUR |
0.0659 EUR |
0.0712 EUR |
0.0706 EUR |
| 2024-02-06 |
0.0674 EUR |
2,661,316.4587 HBAR |
0.0649 EUR |
0.0646 EUR |
0.0716 EUR |
0.0692 EUR |
| 2024-02-05 |
0.0648 EUR |
809,471.9170 HBAR |
0.0633 EUR |
0.0630 EUR |
0.0656 EUR |
0.0644 EUR |
| 2024-02-04 |
0.0640 EUR |
360,741.8971 HBAR |
0.0640 EUR |
0.0633 EUR |
0.0655 EUR |
0.0638 EUR |
| 2024-02-03 |
0.0644 EUR |
709,306.4669 HBAR |
0.0641 EUR |
0.0637 EUR |
0.0649 EUR |
0.0645 EUR |
| 2024-02-02 |
0.0639 EUR |
1,490,792.1526 HBAR |
0.0646 EUR |
0.0633 EUR |
0.0648 EUR |
0.0641 EUR |
| 2024-02-01 |
0.0638 EUR |
928,754.3033 HBAR |
0.0646 EUR |
0.0632 EUR |
0.0646 EUR |
0.0646 EUR |
| 2024-01-31 |
0.0654 EUR |
1,984,458.2666 HBAR |
0.0663 EUR |
0.0636 EUR |
0.0674 EUR |
0.0645 EUR |
| 2024-01-30 |
0.0684 EUR |
1,799,977.5376 HBAR |
0.0685 EUR |
0.0674 EUR |
0.0691 EUR |
0.0678 EUR |
| 2024-01-29 |
0.0678 EUR |
2,127,112.6234 HBAR |
0.0674 EUR |
0.0662 EUR |
0.0688 EUR |
0.0686 EUR |