Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0684 EUR |
689,860.2736 HBAR |
0.0686 EUR |
0.0669 EUR |
0.0700 EUR |
0.0676 EUR |
| 2024-01-27 |
0.0685 EUR |
302,529.7522 HBAR |
0.0689 EUR |
0.0678 EUR |
0.0694 EUR |
0.0687 EUR |
| 2024-01-26 |
0.0682 EUR |
1,694,694.7902 HBAR |
0.0654 EUR |
0.0654 EUR |
0.0688 EUR |
0.0687 EUR |
| 2024-01-25 |
0.0656 EUR |
1,263,137.9229 HBAR |
0.0663 EUR |
0.0645 EUR |
0.0666 EUR |
0.0659 EUR |
| 2024-01-24 |
0.0659 EUR |
1,348,411.3419 HBAR |
0.0650 EUR |
0.0645 EUR |
0.0666 EUR |
0.0665 EUR |
| 2024-01-23 |
0.0640 EUR |
2,103,422.1970 HBAR |
0.0657 EUR |
0.0622 EUR |
0.0663 EUR |
0.0645 EUR |
| 2024-01-22 |
0.0669 EUR |
1,663,144.3618 HBAR |
0.0680 EUR |
0.0651 EUR |
0.0688 EUR |
0.0651 EUR |
| 2024-01-21 |
0.0704 EUR |
399,754.6982 HBAR |
0.0703 EUR |
0.0698 EUR |
0.0710 EUR |
0.0702 EUR |
| 2024-01-20 |
0.0699 EUR |
409,397.3663 HBAR |
0.0694 EUR |
0.0693 EUR |
0.0704 EUR |
0.0704 EUR |
| 2024-01-19 |
0.0687 EUR |
1,308,808.0260 HBAR |
0.0689 EUR |
0.0671 EUR |
0.0701 EUR |
0.0695 EUR |
| 2024-01-18 |
0.0707 EUR |
1,033,404.9259 HBAR |
0.0722 EUR |
0.0680 EUR |
0.0730 EUR |
0.0695 EUR |
| 2024-01-17 |
0.0732 EUR |
452,972.3190 HBAR |
0.0742 EUR |
0.0722 EUR |
0.0742 EUR |
0.0722 EUR |
| 2024-01-16 |
0.0734 EUR |
1,591,162.8351 HBAR |
0.0712 EUR |
0.0712 EUR |
0.0751 EUR |
0.0747 EUR |
| 2024-01-15 |
0.0719 EUR |
877,386.9284 HBAR |
0.0704 EUR |
0.0704 EUR |
0.0731 EUR |
0.0715 EUR |
| 2024-01-14 |
0.0729 EUR |
660,255.3621 HBAR |
0.0739 EUR |
0.0714 EUR |
0.0748 EUR |
0.0718 EUR |
| 2024-01-13 |
0.0730 EUR |
390,937.7421 HBAR |
0.0733 EUR |
0.0718 EUR |
0.0748 EUR |
0.0745 EUR |
| 2024-01-12 |
0.0751 EUR |
1,288,195.4093 HBAR |
0.0767 EUR |
0.0712 EUR |
0.0775 EUR |
0.0726 EUR |
| 2024-01-11 |
0.0768 EUR |
1,799,031.4814 HBAR |
0.0762 EUR |
0.0741 EUR |
0.0792 EUR |
0.0766 EUR |
| 2024-01-10 |
0.0715 EUR |
2,295,418.6108 HBAR |
0.0715 EUR |
0.0679 EUR |
0.0778 EUR |
0.0769 EUR |
| 2024-01-09 |
0.0715 EUR |
2,009,911.6789 HBAR |
0.0731 EUR |
0.0692 EUR |
0.0747 EUR |
0.0709 EUR |
| 2024-01-08 |
0.0718 EUR |
2,899,630.0844 HBAR |
0.0688 EUR |
0.0642 EUR |
0.0753 EUR |
0.0750 EUR |
| 2024-01-07 |
0.0718 EUR |
582,552.7928 HBAR |
0.0727 EUR |
0.0689 EUR |
0.0735 EUR |
0.0690 EUR |
| 2024-01-06 |
0.0730 EUR |
1,236,378.0651 HBAR |
0.0771 EUR |
0.0719 EUR |
0.0771 EUR |
0.0726 EUR |
| 2024-01-05 |
0.0769 EUR |
1,746,231.7551 HBAR |
0.0804 EUR |
0.0740 EUR |
0.0807 EUR |
0.0777 EUR |
| 2024-01-04 |
0.0800 EUR |
2,210,899.3514 HBAR |
0.0809 EUR |
0.0784 EUR |
0.0817 EUR |
0.0807 EUR |
| 2024-01-03 |
0.0826 EUR |
5,252,774.4085 HBAR |
0.0886 EUR |
0.0708 EUR |
0.0907 EUR |
0.0813 EUR |
| 2024-01-02 |
0.0885 EUR |
3,539,289.8042 HBAR |
0.0832 EUR |
0.0831 EUR |
0.0919 EUR |
0.0889 EUR |
| 2024-01-01 |
0.0788 EUR |
582,826.9589 HBAR |
0.0788 EUR |
0.0763 EUR |
0.0848 EUR |
0.0834 EUR |
| 2023-12-31 |
0.0796 EUR |
534,463.1469 HBAR |
0.0787 EUR |
0.0774 EUR |
0.0811 EUR |
0.0776 EUR |
| 2023-12-30 |
0.0797 EUR |
1,119,383.8600 HBAR |
0.0809 EUR |
0.0782 EUR |
0.0850 EUR |
0.0789 EUR |
| 2023-12-29 |
0.0812 EUR |
2,132,163.8388 HBAR |
0.0796 EUR |
0.0791 EUR |
0.0826 EUR |
0.0806 EUR |
| 2023-12-28 |
0.0828 EUR |
1,048,783.8224 HBAR |
0.0837 EUR |
0.0801 EUR |
0.0851 EUR |
0.0813 EUR |
| 2023-12-27 |
0.0813 EUR |
1,400,141.1193 HBAR |
0.0803 EUR |
0.0785 EUR |
0.0842 EUR |
0.0829 EUR |
| 2023-12-26 |
0.0804 EUR |
1,467,892.3573 HBAR |
0.0840 EUR |
0.0759 EUR |
0.0840 EUR |
0.0816 EUR |
| 2023-12-25 |
0.0828 EUR |
1,740,949.8388 HBAR |
0.0812 EUR |
0.0812 EUR |
0.0847 EUR |
0.0838 EUR |
| 2023-12-24 |
0.0841 EUR |
2,357,954.1886 HBAR |
0.0834 EUR |
0.0803 EUR |
0.0866 EUR |
0.0823 EUR |
| 2023-12-23 |
0.0811 EUR |
1,049,270.0636 HBAR |
0.0823 EUR |
0.0795 EUR |
0.0834 EUR |
0.0834 EUR |
| 2023-12-22 |
0.0819 EUR |
2,137,429.4160 HBAR |
0.0831 EUR |
0.0795 EUR |
0.0850 EUR |
0.0827 EUR |
| 2023-12-21 |
0.0823 EUR |
2,929,053.8830 HBAR |
0.0792 EUR |
0.0779 EUR |
0.0843 EUR |
0.0827 EUR |
| 2023-12-20 |
0.0792 EUR |
2,364,891.2145 HBAR |
0.0745 EUR |
0.0737 EUR |
0.0821 EUR |
0.0788 EUR |
| 2023-12-19 |
0.0727 EUR |
1,376,671.5081 HBAR |
0.0730 EUR |
0.0714 EUR |
0.0740 EUR |
0.0736 EUR |
| 2023-12-18 |
0.0698 EUR |
3,079,823.5564 HBAR |
0.0725 EUR |
0.0665 EUR |
0.0780 EUR |
0.0727 EUR |
| 2023-12-17 |
0.0730 EUR |
2,061,855.8045 HBAR |
0.0735 EUR |
0.0715 EUR |
0.0797 EUR |
0.0721 EUR |
| 2023-12-16 |
0.0750 EUR |
1,064,666.7980 HBAR |
0.0745 EUR |
0.0733 EUR |
0.0764 EUR |
0.0734 EUR |
| 2023-12-15 |
0.0771 EUR |
2,995,357.7404 HBAR |
0.0760 EUR |
0.0734 EUR |
0.0839 EUR |
0.0737 EUR |
| 2023-12-14 |
0.0733 EUR |
3,544,043.6285 HBAR |
0.0711 EUR |
0.0711 EUR |
0.0773 EUR |
0.0765 EUR |
| 2023-12-13 |
0.0710 EUR |
2,644,627.4333 HBAR |
0.0700 EUR |
0.0675 EUR |
0.0755 EUR |
0.0704 EUR |
| 2023-12-12 |
0.0680 EUR |
2,536,546.5167 HBAR |
0.0657 EUR |
0.0657 EUR |
0.0703 EUR |
0.0701 EUR |
| 2023-12-11 |
0.0658 EUR |
2,392,566.6506 HBAR |
0.0698 EUR |
0.0621 EUR |
0.0705 EUR |
0.0656 EUR |
| 2023-12-10 |
0.0691 EUR |
1,200,081.9063 HBAR |
0.0694 EUR |
0.0673 EUR |
0.0710 EUR |
0.0698 EUR |