Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.2980 EUR |
2,271,067.3181 HBAR |
0.2971 EUR |
0.2944 EUR |
0.3031 EUR |
0.3009 EUR |
| 2025-01-06 |
0.2971 EUR |
18,210,667.6427 HBAR |
0.2928 EUR |
0.2881 EUR |
0.3064 EUR |
0.3035 EUR |
| 2025-01-05 |
0.2935 EUR |
11,848,219.2796 HBAR |
0.2968 EUR |
0.2875 EUR |
0.3033 EUR |
0.2925 EUR |
| 2025-01-04 |
0.3001 EUR |
16,757,719.0121 HBAR |
0.3042 EUR |
0.2923 EUR |
0.3106 EUR |
0.2973 EUR |
| 2025-01-03 |
0.3037 EUR |
30,147,058.8457 HBAR |
0.2844 EUR |
0.2841 EUR |
0.3148 EUR |
0.3030 EUR |
| 2025-01-02 |
0.2847 EUR |
18,147,163.7993 HBAR |
0.2845 EUR |
0.2747 EUR |
0.2984 EUR |
0.2836 EUR |
| 2025-01-01 |
0.2772 EUR |
24,999,359.6840 HBAR |
0.2598 EUR |
0.2550 EUR |
0.2898 EUR |
0.2844 EUR |
| 2024-12-31 |
0.2634 EUR |
10,740,062.3240 HBAR |
0.2652 EUR |
0.2570 EUR |
0.2718 EUR |
0.2599 EUR |
| 2024-12-30 |
0.2654 EUR |
20,933,507.8825 HBAR |
0.2669 EUR |
0.2554 EUR |
0.2792 EUR |
0.2638 EUR |
| 2024-12-29 |
0.2787 EUR |
14,027,350.3035 HBAR |
0.2816 EUR |
0.2651 EUR |
0.2922 EUR |
0.2673 EUR |
| 2024-12-28 |
0.2722 EUR |
13,215,932.6352 HBAR |
0.2659 EUR |
0.2604 EUR |
0.2875 EUR |
0.2865 EUR |
| 2024-12-27 |
0.2721 EUR |
17,426,811.0593 HBAR |
0.2732 EUR |
0.2621 EUR |
0.2850 EUR |
0.2632 EUR |
| 2024-12-26 |
0.2819 EUR |
29,828,362.0694 HBAR |
0.3008 EUR |
0.2716 EUR |
0.3053 EUR |
0.2741 EUR |
| 2024-12-25 |
0.3068 EUR |
25,487,705.4160 HBAR |
0.3162 EUR |
0.2936 EUR |
0.3226 EUR |
0.2999 EUR |
| 2024-12-24 |
0.3020 EUR |
68,873,629.4145 HBAR |
0.2803 EUR |
0.2703 EUR |
0.3260 EUR |
0.3219 EUR |
| 2024-12-23 |
0.2577 EUR |
17,125,045.6565 HBAR |
0.2544 EUR |
0.2450 EUR |
0.2690 EUR |
0.2543 EUR |
| 2024-12-22 |
0.2498 EUR |
19,171,689.5619 HBAR |
0.2438 EUR |
0.2343 EUR |
0.2620 EUR |
0.2556 EUR |
| 2024-12-21 |
0.2538 EUR |
29,380,267.8710 HBAR |
0.2601 EUR |
0.2399 EUR |
0.2723 EUR |
0.2413 EUR |
| 2024-12-20 |
0.2499 EUR |
58,933,638.5790 HBAR |
0.2588 EUR |
0.2243 EUR |
0.2764 EUR |
0.2591 EUR |
| 2024-12-19 |
0.2706 EUR |
53,507,288.5957 HBAR |
0.2639 EUR |
0.2451 EUR |
0.2896 EUR |
0.2583 EUR |
| 2024-12-18 |
0.2806 EUR |
46,908,230.8618 HBAR |
0.2720 EUR |
0.2663 EUR |
0.2966 EUR |
0.2731 EUR |
| 2024-12-17 |
0.2751 EUR |
27,994,004.7179 HBAR |
0.2682 EUR |
0.2614 EUR |
0.2867 EUR |
0.2745 EUR |
| 2024-12-16 |
0.2712 EUR |
26,348,521.5259 HBAR |
0.2809 EUR |
0.2614 EUR |
0.2850 EUR |
0.2702 EUR |
| 2024-12-15 |
0.2746 EUR |
11,173,639.2438 HBAR |
0.2801 EUR |
0.2692 EUR |
0.2821 EUR |
0.2780 EUR |
| 2024-12-14 |
0.2923 EUR |
13,906,057.4799 HBAR |
0.2988 EUR |
0.2757 EUR |
0.3004 EUR |
0.2784 EUR |
| 2024-12-13 |
0.2965 EUR |
44,261,983.5017 HBAR |
0.2783 EUR |
0.2760 EUR |
0.3155 EUR |
0.2980 EUR |
| 2024-12-12 |
0.2863 EUR |
26,424,092.5650 HBAR |
0.2846 EUR |
0.2755 EUR |
0.3016 EUR |
0.2830 EUR |
| 2024-12-11 |
0.2774 EUR |
28,510,040.1496 HBAR |
0.2742 EUR |
0.2575 EUR |
0.2964 EUR |
0.2816 EUR |
| 2024-12-10 |
0.2628 EUR |
44,605,212.8403 HBAR |
0.2654 EUR |
0.2400 EUR |
0.2882 EUR |
0.2610 EUR |
| 2024-12-09 |
0.2827 EUR |
54,607,627.2832 HBAR |
0.3151 EUR |
0.2216 EUR |
0.3172 EUR |
0.2514 EUR |
| 2024-12-08 |
0.3128 EUR |
33,357,669.3532 HBAR |
0.3139 EUR |
0.3070 EUR |
0.3232 EUR |
0.3123 EUR |
| 2024-12-07 |
0.3257 EUR |
74,682,561.7335 HBAR |
0.3475 EUR |
0.3031 EUR |
0.3581 EUR |
0.3072 EUR |
| 2024-12-06 |
0.3090 EUR |
95,420,672.8204 HBAR |
0.2763 EUR |
0.2600 EUR |
0.3649 EUR |
0.3471 EUR |
| 2024-12-05 |
0.2817 EUR |
52,900,876.9915 HBAR |
0.2735 EUR |
0.2650 EUR |
0.2950 EUR |
0.2681 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 |