Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.2883 EUR |
8,993,582.4931 HBAR |
0.2735 EUR |
0.2708 EUR |
0.2941 EUR |
0.2875 EUR |
| 2024-12-04 |
0.2923 EUR |
102,124,194.3118 HBAR |
0.2994 EUR |
0.2600 EUR |
0.3218 EUR |
0.2810 EUR |
| 2024-12-03 |
0.3203 EUR |
138,811,207.0930 HBAR |
0.2964 EUR |
0.2915 EUR |
0.3731 EUR |
0.3055 EUR |
| 2024-12-02 |
0.2394 EUR |
183,312,216.4717 HBAR |
0.1978 EUR |
0.1967 EUR |
0.2905 EUR |
0.2818 EUR |
| 2024-12-01 |
0.1837 EUR |
73,648,420.4156 HBAR |
0.1605 EUR |
0.1554 EUR |
0.1977 EUR |
0.1893 EUR |
| 2024-11-30 |
0.1609 EUR |
35,608,952.0597 HBAR |
0.1680 EUR |
0.1548 EUR |
0.1756 EUR |
0.1600 EUR |
| 2024-11-29 |
0.1510 EUR |
50,477,741.5635 HBAR |
0.1369 EUR |
0.1359 EUR |
0.1680 EUR |
0.1657 EUR |
| 2024-11-28 |
0.1328 EUR |
17,328,484.1879 HBAR |
0.1341 EUR |
0.1296 EUR |
0.1379 EUR |
0.1377 EUR |
| 2024-11-27 |
0.1337 EUR |
20,957,607.4756 HBAR |
0.1322 EUR |
0.1266 EUR |
0.1397 EUR |
0.1379 EUR |
| 2024-11-26 |
0.1281 EUR |
29,180,770.8367 HBAR |
0.1289 EUR |
0.1190 EUR |
0.1340 EUR |
0.1326 EUR |
| 2024-11-25 |
0.1349 EUR |
34,231,022.0385 HBAR |
0.1398 EUR |
0.1250 EUR |
0.1412 EUR |
0.1298 EUR |
| 2024-11-24 |
0.1423 EUR |
60,472,080.9028 HBAR |
0.1471 EUR |
0.1294 EUR |
0.1604 EUR |
0.1383 EUR |
| 2024-11-23 |
0.1467 EUR |
119,767,121.6575 HBAR |
0.1407 EUR |
0.1380 EUR |
0.1624 EUR |
0.1458 EUR |
| 2024-11-22 |
0.1300 EUR |
142,506,638.5597 HBAR |
0.1207 EUR |
0.1160 EUR |
0.1500 EUR |
0.1437 EUR |
| 2024-11-21 |
0.1196 EUR |
67,806,060.3995 HBAR |
0.1150 EUR |
0.1123 EUR |
0.1330 EUR |
0.1186 EUR |
| 2024-11-20 |
0.1169 EUR |
82,380,556.5916 HBAR |
0.1255 EUR |
0.1107 EUR |
0.1271 EUR |
0.1163 EUR |
| 2024-11-19 |
0.1346 EUR |
142,852,757.4608 HBAR |
0.1363 EUR |
0.1208 EUR |
0.1488 EUR |
0.1230 EUR |
| 2024-11-18 |
0.1164 EUR |
237,576,524.9076 HBAR |
0.0852 EUR |
0.0826 EUR |
0.1425 EUR |
0.1230 EUR |
| 2024-11-17 |
0.0831 EUR |
48,948,039.4763 HBAR |
0.0852 EUR |
0.0784 EUR |
0.0889 EUR |
0.0855 EUR |
| 2024-11-16 |
0.0812 EUR |
144,498,152.9555 HBAR |
0.0685 EUR |
0.0675 EUR |
0.0896 EUR |
0.0889 EUR |
| 2024-11-15 |
0.0655 EUR |
64,621,650.3597 HBAR |
0.0602 EUR |
0.0597 EUR |
0.0702 EUR |
0.0689 EUR |
| 2024-11-14 |
0.0604 EUR |
46,752,004.3921 HBAR |
0.0561 EUR |
0.0555 EUR |
0.0645 EUR |
0.0624 EUR |
| 2024-11-13 |
0.0581 EUR |
63,477,204.3913 HBAR |
0.0606 EUR |
0.0530 EUR |
0.0608 EUR |
0.0551 EUR |
| 2024-11-12 |
0.0596 EUR |
192,723,925.2812 HBAR |
0.0542 EUR |
0.0485 EUR |
0.0721 EUR |
0.0607 EUR |
| 2024-11-11 |
0.0523 EUR |
25,821,762.8113 HBAR |
0.0510 EUR |
0.0499 EUR |
0.0537 EUR |
0.0535 EUR |
| 2024-11-10 |
0.0508 EUR |
7,415,688.7542 HBAR |
0.0490 EUR |
0.0489 EUR |
0.0536 EUR |
0.0527 EUR |
| 2024-11-09 |
0.0478 EUR |
5,390,410.5010 HBAR |
0.0485 EUR |
0.0470 EUR |
0.0486 EUR |
0.0479 EUR |
| 2024-11-08 |
0.0473 EUR |
9,469,901.3118 HBAR |
0.0457 EUR |
0.0448 EUR |
0.0495 EUR |
0.0482 EUR |
| 2024-11-07 |
0.0453 EUR |
6,352,916.1554 HBAR |
0.0455 EUR |
0.0442 EUR |
0.0464 EUR |
0.0458 EUR |
| 2024-11-06 |
0.0453 EUR |
7,704,737.1380 HBAR |
0.0425 EUR |
0.0425 EUR |
0.0467 EUR |
0.0452 EUR |
| 2024-11-05 |
0.0406 EUR |
4,257,892.2821 HBAR |
0.0395 EUR |
0.0392 EUR |
0.0422 EUR |
0.0420 EUR |
| 2024-11-04 |
0.0393 EUR |
5,102,425.0657 HBAR |
0.0395 EUR |
0.0384 EUR |
0.0399 EUR |
0.0390 EUR |
| 2024-11-03 |
0.0397 EUR |
7,902,036.9587 HBAR |
0.0417 EUR |
0.0386 EUR |
0.0417 EUR |
0.0395 EUR |
| 2024-11-02 |
0.0419 EUR |
1,765,526.1643 HBAR |
0.0424 EUR |
0.0413 EUR |
0.0426 EUR |
0.0418 EUR |
| 2024-11-01 |
0.0423 EUR |
2,721,693.4062 HBAR |
0.0425 EUR |
0.0415 EUR |
0.0433 EUR |
0.0420 EUR |
| 2024-10-31 |
0.0428 EUR |
7,711,051.7419 HBAR |
0.0447 EUR |
0.0420 EUR |
0.0447 EUR |
0.0425 EUR |
| 2024-10-30 |
0.0451 EUR |
5,179,467.6888 HBAR |
0.0457 EUR |
0.0443 EUR |
0.0459 EUR |
0.0450 EUR |
| 2024-10-29 |
0.0457 EUR |
5,761,414.4640 HBAR |
0.0451 EUR |
0.0450 EUR |
0.0467 EUR |
0.0457 EUR |
| 2024-10-28 |
0.0443 EUR |
6,568,126.6327 HBAR |
0.0453 EUR |
0.0437 EUR |
0.0457 EUR |
0.0454 EUR |
| 2024-10-27 |
0.0451 EUR |
2,011,845.0133 HBAR |
0.0446 EUR |
0.0445 EUR |
0.0459 EUR |
0.0454 EUR |
| 2024-10-26 |
0.0442 EUR |
2,384,080.8351 HBAR |
0.0441 EUR |
0.0436 EUR |
0.0449 EUR |
0.0446 EUR |
| 2024-10-25 |
0.0457 EUR |
5,033,078.9356 HBAR |
0.0474 EUR |
0.0424 EUR |
0.0480 EUR |
0.0438 EUR |
| 2024-10-24 |
0.0475 EUR |
3,152,511.3153 HBAR |
0.0476 EUR |
0.0466 EUR |
0.0481 EUR |
0.0475 EUR |
| 2024-10-23 |
0.0476 EUR |
3,988,333.7701 HBAR |
0.0487 EUR |
0.0464 EUR |
0.0487 EUR |
0.0472 EUR |
| 2024-10-22 |
0.0484 EUR |
4,023,377.2339 HBAR |
0.0490 EUR |
0.0475 EUR |
0.0495 EUR |
0.0485 EUR |
| 2024-10-21 |
0.0505 EUR |
5,588,780.0586 HBAR |
0.0514 EUR |
0.0491 EUR |
0.0519 EUR |
0.0494 EUR |
| 2024-10-20 |
0.0494 EUR |
3,469,143.1711 HBAR |
0.0490 EUR |
0.0478 EUR |
0.0508 EUR |
0.0502 EUR |
| 2024-10-19 |
0.0486 EUR |
3,911,921.9357 HBAR |
0.0477 EUR |
0.0477 EUR |
0.0496 EUR |
0.0491 EUR |
| 2024-10-18 |
0.0474 EUR |
5,599,394.0057 HBAR |
0.0471 EUR |
0.0468 EUR |
0.0485 EUR |
0.0477 EUR |
| 2024-10-17 |
0.0474 EUR |
6,242,358.2506 HBAR |
0.0495 EUR |
0.0464 EUR |
0.0497 EUR |
0.0471 EUR |