Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.0509 EUR |
14,257,752.7278 HBAR |
0.0518 EUR |
0.0488 EUR |
0.0529 EUR |
0.0516 EUR |
| 2023-08-28 |
0.0518 EUR |
7,877,059.8483 HBAR |
0.0540 EUR |
0.0511 EUR |
0.0542 EUR |
0.0518 EUR |
| 2023-08-27 |
0.0538 EUR |
7,587,913.0281 HBAR |
0.0537 EUR |
0.0532 EUR |
0.0551 EUR |
0.0540 EUR |
| 2023-08-26 |
0.0534 EUR |
6,309,518.0262 HBAR |
0.0547 EUR |
0.0522 EUR |
0.0548 EUR |
0.0535 EUR |
| 2023-08-25 |
0.0546 EUR |
8,696,571.5199 HBAR |
0.0549 EUR |
0.0540 EUR |
0.0568 EUR |
0.0545 EUR |
| 2023-08-24 |
0.0560 EUR |
8,832,899.8772 HBAR |
0.0571 EUR |
0.0542 EUR |
0.0582 EUR |
0.0549 EUR |
| 2023-08-23 |
0.0553 EUR |
13,860,426.4231 HBAR |
0.0546 EUR |
0.0534 EUR |
0.0573 EUR |
0.0569 EUR |
| 2023-08-22 |
0.0559 EUR |
11,069,902.4803 HBAR |
0.0560 EUR |
0.0527 EUR |
0.0584 EUR |
0.0542 EUR |
| 2023-08-21 |
0.0575 EUR |
18,520,243.7507 HBAR |
0.0564 EUR |
0.0553 EUR |
0.0596 EUR |
0.0564 EUR |
| 2023-08-20 |
0.0579 EUR |
13,986,373.4552 HBAR |
0.0602 EUR |
0.0563 EUR |
0.0611 EUR |
0.0566 EUR |
| 2023-08-19 |
0.0599 EUR |
39,651,701.1302 HBAR |
0.0547 EUR |
0.0547 EUR |
0.0633 EUR |
0.0596 EUR |
| 2023-08-18 |
0.0524 EUR |
16,861,607.1986 HBAR |
0.0530 EUR |
0.0502 EUR |
0.0549 EUR |
0.0542 EUR |
| 2023-08-17 |
0.0549 EUR |
31,889,896.4232 HBAR |
0.0573 EUR |
0.0485 EUR |
0.0584 EUR |
0.0535 EUR |
| 2023-08-16 |
0.0591 EUR |
42,286,762.9432 HBAR |
0.0623 EUR |
0.0560 EUR |
0.0635 EUR |
0.0577 EUR |
| 2023-08-15 |
0.0650 EUR |
51,284,010.8161 HBAR |
0.0603 EUR |
0.0591 EUR |
0.0694 EUR |
0.0618 EUR |
| 2023-08-14 |
0.0591 EUR |
49,403,276.6021 HBAR |
0.0519 EUR |
0.0519 EUR |
0.0619 EUR |
0.0602 EUR |
| 2023-08-13 |
0.0516 EUR |
4,549,186.9551 HBAR |
0.0514 EUR |
0.0509 EUR |
0.0522 EUR |
0.0521 EUR |
| 2023-08-12 |
0.0519 EUR |
4,727,041.2077 HBAR |
0.0517 EUR |
0.0509 EUR |
0.0527 EUR |
0.0515 EUR |
| 2023-08-11 |
0.0518 EUR |
5,208,224.8072 HBAR |
0.0524 EUR |
0.0511 EUR |
0.0525 EUR |
0.0516 EUR |
| 2023-08-10 |
0.0533 EUR |
10,706,956.4308 HBAR |
0.0543 EUR |
0.0522 EUR |
0.0543 EUR |
0.0525 EUR |
| 2023-08-09 |
0.0561 EUR |
12,760,788.6735 HBAR |
0.0565 EUR |
0.0543 EUR |
0.0581 EUR |
0.0546 EUR |
| 2023-08-08 |
0.0551 EUR |
28,346,301.2085 HBAR |
0.0513 EUR |
0.0512 EUR |
0.0572 EUR |
0.0568 EUR |
| 2023-08-07 |
0.0507 EUR |
7,392,708.0395 HBAR |
0.0523 EUR |
0.0498 EUR |
0.0523 EUR |
0.0508 EUR |
| 2023-08-06 |
0.0522 EUR |
29,280,154.8932 HBAR |
0.0477 EUR |
0.0477 EUR |
0.0544 EUR |
0.0521 EUR |
| 2023-08-05 |
0.0474 EUR |
6,839,566.1734 HBAR |
0.0482 EUR |
0.0467 EUR |
0.0495 EUR |
0.0479 EUR |
| 2023-08-04 |
0.0483 EUR |
4,776,021.9438 HBAR |
0.0489 EUR |
0.0477 EUR |
0.0490 EUR |
0.0481 EUR |
| 2023-08-03 |
0.0498 EUR |
19,518,593.7121 HBAR |
0.0482 EUR |
0.0480 EUR |
0.0562 EUR |
0.0485 EUR |
| 2023-08-02 |
0.0477 EUR |
7,285,328.5868 HBAR |
0.0470 EUR |
0.0462 EUR |
0.0492 EUR |
0.0481 EUR |
| 2023-08-01 |
0.0466 EUR |
3,139,049.1626 HBAR |
0.0473 EUR |
0.0459 EUR |
0.0476 EUR |
0.0465 EUR |
| 2023-07-31 |
0.0478 EUR |
3,037,668.2287 HBAR |
0.0481 EUR |
0.0470 EUR |
0.0484 EUR |
0.0476 EUR |
| 2023-07-30 |
0.0485 EUR |
3,870,589.4207 HBAR |
0.0487 EUR |
0.0469 EUR |
0.0493 EUR |
0.0476 EUR |
| 2023-07-29 |
0.0486 EUR |
6,174,331.1837 HBAR |
0.0478 EUR |
0.0478 EUR |
0.0492 EUR |
0.0487 EUR |
| 2023-07-28 |
0.0472 EUR |
3,469,135.1177 HBAR |
0.0472 EUR |
0.0464 EUR |
0.0478 EUR |
0.0476 EUR |
| 2023-07-27 |
0.0475 EUR |
6,086,496.1909 HBAR |
0.0471 EUR |
0.0465 EUR |
0.0511 EUR |
0.0471 EUR |
| 2023-07-26 |
0.0470 EUR |
3,983,258.6428 HBAR |
0.0474 EUR |
0.0463 EUR |
0.0478 EUR |
0.0474 EUR |
| 2023-07-25 |
0.0471 EUR |
2,629,954.1045 HBAR |
0.0469 EUR |
0.0465 EUR |
0.0475 EUR |
0.0473 EUR |
| 2023-07-24 |
0.0477 EUR |
7,255,577.7560 HBAR |
0.0480 EUR |
0.0463 EUR |
0.0495 EUR |
0.0472 EUR |
| 2023-07-23 |
0.0482 EUR |
3,312,693.7357 HBAR |
0.0482 EUR |
0.0473 EUR |
0.0491 EUR |
0.0481 EUR |
| 2023-07-22 |
0.0489 EUR |
3,251,591.3173 HBAR |
0.0498 EUR |
0.0483 EUR |
0.0500 EUR |
0.0486 EUR |
| 2023-07-21 |
0.0500 EUR |
4,722,613.7346 HBAR |
0.0514 EUR |
0.0491 EUR |
0.0514 EUR |
0.0500 EUR |
| 2023-07-20 |
0.0520 EUR |
16,105,303.5253 HBAR |
0.0500 EUR |
0.0498 EUR |
0.0550 EUR |
0.0511 EUR |
| 2023-07-19 |
0.0498 EUR |
15,570,402.4941 HBAR |
0.0469 EUR |
0.0469 EUR |
0.0520 EUR |
0.0503 EUR |
| 2023-07-18 |
0.0474 EUR |
7,359,569.9616 HBAR |
0.0461 EUR |
0.0456 EUR |
0.0492 EUR |
0.0469 EUR |
| 2023-07-17 |
0.0460 EUR |
2,372,350.5375 HBAR |
0.0451 EUR |
0.0445 EUR |
0.0474 EUR |
0.0463 EUR |
| 2023-07-16 |
0.0461 EUR |
2,170,553.4436 HBAR |
0.0465 EUR |
0.0453 EUR |
0.0470 EUR |
0.0454 EUR |
| 2023-07-15 |
0.0465 EUR |
2,745,765.2979 HBAR |
0.0455 EUR |
0.0450 EUR |
0.0478 EUR |
0.0465 EUR |
| 2023-07-14 |
0.0465 EUR |
7,086,702.5986 HBAR |
0.0466 EUR |
0.0443 EUR |
0.0484 EUR |
0.0456 EUR |
| 2023-07-13 |
0.0454 EUR |
8,290,312.9150 HBAR |
0.0433 EUR |
0.0428 EUR |
0.0469 EUR |
0.0464 EUR |
| 2023-07-12 |
0.0438 EUR |
3,095,157.6639 HBAR |
0.0441 EUR |
0.0429 EUR |
0.0446 EUR |
0.0432 EUR |
| 2023-07-11 |
0.0436 EUR |
2,077,452.1591 HBAR |
0.0433 EUR |
0.0428 EUR |
0.0441 EUR |
0.0438 EUR |