Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.0456 EUR |
5,076,596.1041 HBAR |
0.0441 EUR |
0.0441 EUR |
0.0464 EUR |
0.0450 EUR |
| 2023-10-17 |
0.0441 EUR |
2,213,732.7818 HBAR |
0.0450 EUR |
0.0434 EUR |
0.0452 EUR |
0.0442 EUR |
| 2023-10-16 |
0.0451 EUR |
5,969,440.8614 HBAR |
0.0445 EUR |
0.0444 EUR |
0.0462 EUR |
0.0450 EUR |
| 2023-10-15 |
0.0447 EUR |
1,592,644.7290 HBAR |
0.0445 EUR |
0.0444 EUR |
0.0450 EUR |
0.0444 EUR |
| 2023-10-14 |
0.0444 EUR |
2,827,526.8413 HBAR |
0.0444 EUR |
0.0440 EUR |
0.0448 EUR |
0.0447 EUR |
| 2023-10-13 |
0.0439 EUR |
2,776,590.9210 HBAR |
0.0433 EUR |
0.0431 EUR |
0.0450 EUR |
0.0443 EUR |
| 2023-10-12 |
0.0433 EUR |
2,257,089.1775 HBAR |
0.0438 EUR |
0.0427 EUR |
0.0440 EUR |
0.0432 EUR |
| 2023-10-11 |
0.0435 EUR |
3,596,152.7455 HBAR |
0.0442 EUR |
0.0430 EUR |
0.0445 EUR |
0.0439 EUR |
| 2023-10-10 |
0.0444 EUR |
3,704,655.6712 HBAR |
0.0440 EUR |
0.0439 EUR |
0.0449 EUR |
0.0444 EUR |
| 2023-10-09 |
0.0443 EUR |
4,553,756.4637 HBAR |
0.0456 EUR |
0.0434 EUR |
0.0457 EUR |
0.0439 EUR |
| 2023-10-08 |
0.0455 EUR |
1,570,871.6921 HBAR |
0.0455 EUR |
0.0452 EUR |
0.0457 EUR |
0.0454 EUR |
| 2023-10-07 |
0.0456 EUR |
1,338,047.6885 HBAR |
0.0457 EUR |
0.0454 EUR |
0.0460 EUR |
0.0456 EUR |
| 2023-10-06 |
0.0457 EUR |
2,509,844.2867 HBAR |
0.0456 EUR |
0.0455 EUR |
0.0460 EUR |
0.0459 EUR |
| 2023-10-05 |
0.0460 EUR |
3,164,524.4615 HBAR |
0.0465 EUR |
0.0455 EUR |
0.0467 EUR |
0.0457 EUR |
| 2023-10-04 |
0.0464 EUR |
4,182,718.1714 HBAR |
0.0472 EUR |
0.0459 EUR |
0.0474 EUR |
0.0466 EUR |
| 2023-10-03 |
0.0479 EUR |
4,244,162.6767 HBAR |
0.0477 EUR |
0.0472 EUR |
0.0497 EUR |
0.0472 EUR |
| 2023-10-02 |
0.0482 EUR |
6,308,395.7504 HBAR |
0.0482 EUR |
0.0472 EUR |
0.0493 EUR |
0.0476 EUR |
| 2023-10-01 |
0.0474 EUR |
4,269,021.3593 HBAR |
0.0472 EUR |
0.0470 EUR |
0.0483 EUR |
0.0480 EUR |
| 2023-09-30 |
0.0471 EUR |
3,928,310.3134 HBAR |
0.0468 EUR |
0.0468 EUR |
0.0477 EUR |
0.0470 EUR |
| 2023-09-29 |
0.0469 EUR |
2,652,241.3735 HBAR |
0.0472 EUR |
0.0466 EUR |
0.0473 EUR |
0.0468 EUR |
| 2023-09-28 |
0.0470 EUR |
3,882,386.5799 HBAR |
0.0469 EUR |
0.0466 EUR |
0.0474 EUR |
0.0472 EUR |
| 2023-09-27 |
0.0469 EUR |
3,288,428.2641 HBAR |
0.0467 EUR |
0.0462 EUR |
0.0475 EUR |
0.0471 EUR |
| 2023-09-26 |
0.0470 EUR |
3,228,797.3440 HBAR |
0.0476 EUR |
0.0464 EUR |
0.0477 EUR |
0.0466 EUR |
| 2023-09-25 |
0.0473 EUR |
2,750,333.3010 HBAR |
0.0469 EUR |
0.0465 EUR |
0.0479 EUR |
0.0477 EUR |
| 2023-09-24 |
0.0476 EUR |
1,956,035.4514 HBAR |
0.0490 EUR |
0.0470 EUR |
0.0490 EUR |
0.0473 EUR |
| 2023-09-23 |
0.0482 EUR |
3,205,210.6233 HBAR |
0.0474 EUR |
0.0473 EUR |
0.0489 EUR |
0.0487 EUR |
| 2023-09-22 |
0.0471 EUR |
3,551,375.0932 HBAR |
0.0473 EUR |
0.0469 EUR |
0.0475 EUR |
0.0475 EUR |
| 2023-09-21 |
0.0474 EUR |
3,915,145.4074 HBAR |
0.0476 EUR |
0.0465 EUR |
0.0485 EUR |
0.0474 EUR |
| 2023-09-20 |
0.0473 EUR |
4,765,380.9343 HBAR |
0.0479 EUR |
0.0467 EUR |
0.0481 EUR |
0.0474 EUR |
| 2023-09-19 |
0.0473 EUR |
3,448,798.9082 HBAR |
0.0469 EUR |
0.0467 EUR |
0.0480 EUR |
0.0477 EUR |
| 2023-09-18 |
0.0475 EUR |
3,185,777.7475 HBAR |
0.0465 EUR |
0.0460 EUR |
0.0483 EUR |
0.0466 EUR |
| 2023-09-17 |
0.0470 EUR |
3,220,238.3163 HBAR |
0.0483 EUR |
0.0460 EUR |
0.0484 EUR |
0.0465 EUR |
| 2023-09-16 |
0.0482 EUR |
3,983,514.5513 HBAR |
0.0488 EUR |
0.0475 EUR |
0.0491 EUR |
0.0483 EUR |
| 2023-09-15 |
0.0474 EUR |
8,231,874.1693 HBAR |
0.0485 EUR |
0.0466 EUR |
0.0488 EUR |
0.0486 EUR |
| 2023-09-14 |
0.0483 EUR |
15,100,810.0313 HBAR |
0.0463 EUR |
0.0462 EUR |
0.0502 EUR |
0.0486 EUR |
| 2023-09-13 |
0.0452 EUR |
8,875,760.8166 HBAR |
0.0437 EUR |
0.0433 EUR |
0.0463 EUR |
0.0461 EUR |
| 2023-09-12 |
0.0440 EUR |
5,346,599.8952 HBAR |
0.0433 EUR |
0.0429 EUR |
0.0447 EUR |
0.0438 EUR |
| 2023-09-11 |
0.0430 EUR |
7,524,069.2835 HBAR |
0.0447 EUR |
0.0422 EUR |
0.0449 EUR |
0.0431 EUR |
| 2023-09-10 |
0.0448 EUR |
3,931,066.3849 HBAR |
0.0456 EUR |
0.0440 EUR |
0.0456 EUR |
0.0450 EUR |
| 2023-09-09 |
0.0463 EUR |
3,060,611.1283 HBAR |
0.0466 EUR |
0.0458 EUR |
0.0470 EUR |
0.0459 EUR |
| 2023-09-08 |
0.0467 EUR |
6,678,708.1994 HBAR |
0.0468 EUR |
0.0460 EUR |
0.0476 EUR |
0.0467 EUR |
| 2023-09-07 |
0.0460 EUR |
4,793,623.7079 HBAR |
0.0459 EUR |
0.0454 EUR |
0.0466 EUR |
0.0466 EUR |
| 2023-09-06 |
0.0457 EUR |
4,750,061.9902 HBAR |
0.0461 EUR |
0.0445 EUR |
0.0468 EUR |
0.0459 EUR |
| 2023-09-05 |
0.0455 EUR |
4,617,515.4336 HBAR |
0.0449 EUR |
0.0444 EUR |
0.0465 EUR |
0.0461 EUR |
| 2023-09-04 |
0.0449 EUR |
6,036,691.3140 HBAR |
0.0452 EUR |
0.0444 EUR |
0.0456 EUR |
0.0447 EUR |
| 2023-09-03 |
0.0456 EUR |
6,060,297.0038 HBAR |
0.0463 EUR |
0.0446 EUR |
0.0468 EUR |
0.0453 EUR |
| 2023-09-02 |
0.0456 EUR |
6,637,098.5705 HBAR |
0.0464 EUR |
0.0444 EUR |
0.0469 EUR |
0.0461 EUR |
| 2023-09-01 |
0.0466 EUR |
8,428,495.8552 HBAR |
0.0484 EUR |
0.0452 EUR |
0.0487 EUR |
0.0463 EUR |
| 2023-08-31 |
0.0484 EUR |
6,152,218.1051 HBAR |
0.0492 EUR |
0.0471 EUR |
0.0495 EUR |
0.0484 EUR |
| 2023-08-30 |
0.0497 EUR |
10,237,758.0649 HBAR |
0.0516 EUR |
0.0486 EUR |
0.0516 EUR |
0.0491 EUR |