Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0705 EUR |
2,042,622.3014 HBAR |
0.0691 EUR |
0.0660 EUR |
0.0718 EUR |
0.0690 EUR |
| 2023-12-08 |
0.0652 EUR |
3,548,303.7728 HBAR |
0.0640 EUR |
0.0635 EUR |
0.0694 EUR |
0.0689 EUR |
| 2023-12-07 |
0.0628 EUR |
2,118,588.9153 HBAR |
0.0638 EUR |
0.0612 EUR |
0.0664 EUR |
0.0641 EUR |
| 2023-12-06 |
0.0636 EUR |
2,275,489.1388 HBAR |
0.0621 EUR |
0.0610 EUR |
0.0659 EUR |
0.0636 EUR |
| 2023-12-05 |
0.0602 EUR |
1,074,677.1268 HBAR |
0.0600 EUR |
0.0589 EUR |
0.0612 EUR |
0.0610 EUR |
| 2023-12-04 |
0.0581 EUR |
1,912,890.8212 HBAR |
0.0575 EUR |
0.0566 EUR |
0.0592 EUR |
0.0585 EUR |
| 2023-12-03 |
0.0568 EUR |
839,906.0352 HBAR |
0.0574 EUR |
0.0564 EUR |
0.0575 EUR |
0.0572 EUR |
| 2023-12-02 |
0.0566 EUR |
1,497,585.5167 HBAR |
0.0559 EUR |
0.0557 EUR |
0.0575 EUR |
0.0573 EUR |
| 2023-12-01 |
0.0558 EUR |
566,696.6903 HBAR |
0.0553 EUR |
0.0551 EUR |
0.0564 EUR |
0.0559 EUR |
| 2023-11-30 |
0.0551 EUR |
692,761.6968 HBAR |
0.0550 EUR |
0.0549 EUR |
0.0555 EUR |
0.0553 EUR |
| 2023-11-29 |
0.0551 EUR |
742,582.2039 HBAR |
0.0557 EUR |
0.0544 EUR |
0.0557 EUR |
0.0549 EUR |
| 2023-11-28 |
0.0549 EUR |
506,402.3140 HBAR |
0.0562 EUR |
0.0542 EUR |
0.0563 EUR |
0.0557 EUR |
| 2023-11-27 |
0.0554 EUR |
608,842.5886 HBAR |
0.0568 EUR |
0.0550 EUR |
0.0568 EUR |
0.0557 EUR |
| 2023-11-26 |
0.0579 EUR |
505,634.2147 HBAR |
0.0581 EUR |
0.0564 EUR |
0.0584 EUR |
0.0575 EUR |
| 2023-11-25 |
0.0577 EUR |
397,440.8671 HBAR |
0.0568 EUR |
0.0568 EUR |
0.0584 EUR |
0.0581 EUR |
| 2023-11-24 |
0.0571 EUR |
968,788.6767 HBAR |
0.0565 EUR |
0.0563 EUR |
0.0578 EUR |
0.0570 EUR |
| 2023-11-23 |
0.0566 EUR |
1,013,230.0191 HBAR |
0.0575 EUR |
0.0558 EUR |
0.0577 EUR |
0.0565 EUR |
| 2023-11-22 |
0.0555 EUR |
1,803,730.5636 HBAR |
0.0538 EUR |
0.0534 EUR |
0.0579 EUR |
0.0576 EUR |
| 2023-11-21 |
0.0567 EUR |
2,023,340.3911 HBAR |
0.0602 EUR |
0.0532 EUR |
0.0602 EUR |
0.0532 EUR |
| 2023-11-20 |
0.0602 EUR |
2,009,145.2906 HBAR |
0.0578 EUR |
0.0578 EUR |
0.0621 EUR |
0.0601 EUR |
| 2023-11-19 |
0.0559 EUR |
186,754.4863 HBAR |
0.0562 EUR |
0.0553 EUR |
0.0575 EUR |
0.0575 EUR |
| 2023-11-18 |
0.0566 EUR |
423,878.6210 HBAR |
0.0590 EUR |
0.0552 EUR |
0.0601 EUR |
0.0562 EUR |
| 2023-11-17 |
0.0592 EUR |
1,256,487.9534 HBAR |
0.0569 EUR |
0.0550 EUR |
0.0629 EUR |
0.0585 EUR |
| 2023-11-16 |
0.0574 EUR |
712,172.2851 HBAR |
0.0570 EUR |
0.0557 EUR |
0.0587 EUR |
0.0559 EUR |
| 2023-11-15 |
0.0564 EUR |
1,627,258.6861 HBAR |
0.0539 EUR |
0.0539 EUR |
0.0571 EUR |
0.0570 EUR |
| 2023-11-14 |
0.0545 EUR |
1,654,723.0282 HBAR |
0.0544 EUR |
0.0521 EUR |
0.0561 EUR |
0.0540 EUR |
| 2023-11-13 |
0.0567 EUR |
795,237.8252 HBAR |
0.0582 EUR |
0.0551 EUR |
0.0592 EUR |
0.0554 EUR |
| 2023-11-12 |
0.0586 EUR |
1,168,692.8703 HBAR |
0.0582 EUR |
0.0566 EUR |
0.0595 EUR |
0.0584 EUR |
| 2023-11-11 |
0.0592 EUR |
853,984.0482 HBAR |
0.0594 EUR |
0.0576 EUR |
0.0604 EUR |
0.0579 EUR |
| 2023-11-10 |
0.0570 EUR |
734,135.8787 HBAR |
0.0565 EUR |
0.0560 EUR |
0.0590 EUR |
0.0590 EUR |
| 2023-11-09 |
0.0559 EUR |
1,752,422.6973 HBAR |
0.0565 EUR |
0.0498 EUR |
0.0584 EUR |
0.0553 EUR |
| 2023-11-08 |
0.0565 EUR |
1,129,512.5710 HBAR |
0.0550 EUR |
0.0546 EUR |
0.0570 EUR |
0.0567 EUR |
| 2023-11-07 |
0.0545 EUR |
2,052,069.9344 HBAR |
0.0542 EUR |
0.0528 EUR |
0.0588 EUR |
0.0538 EUR |
| 2023-11-06 |
0.0530 EUR |
1,077,640.6768 HBAR |
0.0521 EUR |
0.0516 EUR |
0.0550 EUR |
0.0546 EUR |
| 2023-11-05 |
0.0521 EUR |
530,652.9477 HBAR |
0.0517 EUR |
0.0514 EUR |
0.0527 EUR |
0.0517 EUR |
| 2023-11-04 |
0.0512 EUR |
89,507.1584 HBAR |
0.0509 EUR |
0.0508 EUR |
0.0521 EUR |
0.0521 EUR |
| 2023-11-03 |
0.0507 EUR |
307,702.0315 HBAR |
0.0524 EUR |
0.0501 EUR |
0.0524 EUR |
0.0510 EUR |
| 2023-11-02 |
0.0518 EUR |
1,784,297.3846 HBAR |
0.0504 EUR |
0.0504 EUR |
0.0532 EUR |
0.0524 EUR |
| 2023-11-01 |
0.0493 EUR |
1,077,271.7977 HBAR |
0.0494 EUR |
0.0481 EUR |
0.0511 EUR |
0.0503 EUR |
| 2023-10-31 |
0.0491 EUR |
550,058.1203 HBAR |
0.0501 EUR |
0.0479 EUR |
0.0506 EUR |
0.0495 EUR |
| 2023-10-30 |
0.0498 EUR |
467,503.5841 HBAR |
0.0497 EUR |
0.0493 EUR |
0.0505 EUR |
0.0504 EUR |
| 2023-10-29 |
0.0493 EUR |
460,046.7368 HBAR |
0.0490 EUR |
0.0485 EUR |
0.0501 EUR |
0.0501 EUR |
| 2023-10-28 |
0.0490 EUR |
118,317.0856 HBAR |
0.0484 EUR |
0.0483 EUR |
0.0495 EUR |
0.0493 EUR |
| 2023-10-27 |
0.0483 EUR |
713,487.1723 HBAR |
0.0495 EUR |
0.0481 EUR |
0.0495 EUR |
0.0483 EUR |
| 2023-10-26 |
0.0504 EUR |
1,365,915.6448 HBAR |
0.0495 EUR |
0.0487 EUR |
0.0516 EUR |
0.0503 EUR |
| 2023-10-25 |
0.0490 EUR |
1,191,943.2755 HBAR |
0.0488 EUR |
0.0479 EUR |
0.0497 EUR |
0.0488 EUR |
| 2023-10-24 |
0.0484 EUR |
1,366,062.3644 HBAR |
0.0487 EUR |
0.0473 EUR |
0.0504 EUR |
0.0486 EUR |
| 2023-10-23 |
0.0473 EUR |
1,299,042.3451 HBAR |
0.0472 EUR |
0.0463 EUR |
0.0490 EUR |
0.0485 EUR |
| 2023-10-22 |
0.0464 EUR |
253,069.6997 HBAR |
0.0462 EUR |
0.0456 EUR |
0.0473 EUR |
0.0473 EUR |
| 2023-10-21 |
0.0462 EUR |
361,942.5728 HBAR |
0.0448 EUR |
0.0448 EUR |
0.0466 EUR |
0.0462 EUR |