Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
0.0430 EUR |
1,673,490.0454 HBAR |
0.0428 EUR |
0.0420 EUR |
0.0438 EUR |
0.0432 EUR |
| 2023-07-09 |
0.0432 EUR |
1,526,834.1938 HBAR |
0.0429 EUR |
0.0426 EUR |
0.0435 EUR |
0.0431 EUR |
| 2023-07-08 |
0.0429 EUR |
1,344,600.2580 HBAR |
0.0429 EUR |
0.0424 EUR |
0.0439 EUR |
0.0430 EUR |
| 2023-07-07 |
0.0428 EUR |
2,346,034.4770 HBAR |
0.0423 EUR |
0.0420 EUR |
0.0433 EUR |
0.0429 EUR |
| 2023-07-06 |
0.0435 EUR |
3,893,249.7169 HBAR |
0.0434 EUR |
0.0424 EUR |
0.0452 EUR |
0.0425 EUR |
| 2023-07-05 |
0.0438 EUR |
3,119,105.3030 HBAR |
0.0449 EUR |
0.0430 EUR |
0.0452 EUR |
0.0435 EUR |
| 2023-07-04 |
0.0451 EUR |
3,255,272.0779 HBAR |
0.0461 EUR |
0.0442 EUR |
0.0461 EUR |
0.0448 EUR |
| 2023-07-03 |
0.0466 EUR |
3,901,525.6604 HBAR |
0.0460 EUR |
0.0455 EUR |
0.0472 EUR |
0.0458 EUR |
| 2023-07-02 |
0.0458 EUR |
1,644,648.3026 HBAR |
0.0464 EUR |
0.0452 EUR |
0.0465 EUR |
0.0460 EUR |
| 2023-07-01 |
0.0464 EUR |
2,141,188.2766 HBAR |
0.0464 EUR |
0.0459 EUR |
0.0475 EUR |
0.0463 EUR |
| 2023-06-30 |
0.0457 EUR |
8,040,005.7214 HBAR |
0.0444 EUR |
0.0434 EUR |
0.0473 EUR |
0.0462 EUR |
| 2023-06-29 |
0.0447 EUR |
3,307,450.7685 HBAR |
0.0436 EUR |
0.0435 EUR |
0.0459 EUR |
0.0447 EUR |
| 2023-06-28 |
0.0444 EUR |
4,590,795.9837 HBAR |
0.0460 EUR |
0.0435 EUR |
0.0460 EUR |
0.0437 EUR |
| 2023-06-27 |
0.0462 EUR |
2,153,507.4910 HBAR |
0.0456 EUR |
0.0454 EUR |
0.0468 EUR |
0.0461 EUR |
| 2023-06-26 |
0.0465 EUR |
4,467,384.9193 HBAR |
0.0480 EUR |
0.0451 EUR |
0.0480 EUR |
0.0455 EUR |
| 2023-06-25 |
0.0491 EUR |
9,650,183.8595 HBAR |
0.0473 EUR |
0.0469 EUR |
0.0538 EUR |
0.0473 EUR |
| 2023-06-24 |
0.0478 EUR |
2,780,416.5057 HBAR |
0.0479 EUR |
0.0467 EUR |
0.0487 EUR |
0.0468 EUR |
| 2023-06-23 |
0.0478 EUR |
4,155,873.9575 HBAR |
0.0459 EUR |
0.0457 EUR |
0.0493 EUR |
0.0480 EUR |
| 2023-06-22 |
0.0460 EUR |
6,507,085.7544 HBAR |
0.0459 EUR |
0.0452 EUR |
0.0474 EUR |
0.0455 EUR |
| 2023-06-21 |
0.0457 EUR |
2,996,272.5580 HBAR |
0.0448 EUR |
0.0448 EUR |
0.0466 EUR |
0.0460 EUR |
| 2023-06-20 |
0.0429 EUR |
5,822,817.8986 HBAR |
0.0413 EUR |
0.0409 EUR |
0.0453 EUR |
0.0449 EUR |
| 2023-06-19 |
0.0412 EUR |
2,226,030.2325 HBAR |
0.0414 EUR |
0.0405 EUR |
0.0418 EUR |
0.0412 EUR |
| 2023-06-18 |
0.0418 EUR |
1,847,111.7928 HBAR |
0.0417 EUR |
0.0411 EUR |
0.0424 EUR |
0.0414 EUR |
| 2023-06-17 |
0.0417 EUR |
2,322,608.0714 HBAR |
0.0405 EUR |
0.0404 EUR |
0.0425 EUR |
0.0420 EUR |
| 2023-06-16 |
0.0396 EUR |
3,990,713.0718 HBAR |
0.0390 EUR |
0.0385 EUR |
0.0409 EUR |
0.0405 EUR |
| 2023-06-15 |
0.0396 EUR |
5,283,894.0545 HBAR |
0.0418 EUR |
0.0383 EUR |
0.0429 EUR |
0.0393 EUR |
| 2023-06-14 |
0.0432 EUR |
3,161,904.1946 HBAR |
0.0434 EUR |
0.0419 EUR |
0.0440 EUR |
0.0421 EUR |
| 2023-06-13 |
0.0426 EUR |
2,515,856.9864 HBAR |
0.0420 EUR |
0.0416 EUR |
0.0434 EUR |
0.0427 EUR |
| 2023-06-12 |
0.0414 EUR |
3,171,180.4224 HBAR |
0.0414 EUR |
0.0403 EUR |
0.0423 EUR |
0.0421 EUR |
| 2023-06-11 |
0.0414 EUR |
2,650,200.1120 HBAR |
0.0431 EUR |
0.0406 EUR |
0.0431 EUR |
0.0414 EUR |
| 2023-06-10 |
0.0409 EUR |
8,611,938.8328 HBAR |
0.0451 EUR |
0.0373 EUR |
0.0451 EUR |
0.0427 EUR |
| 2023-06-09 |
0.0450 EUR |
2,220,271.5846 HBAR |
0.0451 EUR |
0.0443 EUR |
0.0456 EUR |
0.0450 EUR |
| 2023-06-08 |
0.0449 EUR |
2,205,845.4955 HBAR |
0.0451 EUR |
0.0442 EUR |
0.0452 EUR |
0.0451 EUR |
| 2023-06-07 |
0.0455 EUR |
2,407,065.6574 HBAR |
0.0461 EUR |
0.0448 EUR |
0.0465 EUR |
0.0451 EUR |
| 2023-06-06 |
0.0457 EUR |
3,025,589.2400 HBAR |
0.0456 EUR |
0.0444 EUR |
0.0467 EUR |
0.0462 EUR |
| 2023-06-05 |
0.0454 EUR |
5,972,504.6951 HBAR |
0.0470 EUR |
0.0433 EUR |
0.0475 EUR |
0.0449 EUR |
| 2023-06-04 |
0.0473 EUR |
2,070,355.1429 HBAR |
0.0470 EUR |
0.0468 EUR |
0.0476 EUR |
0.0470 EUR |
| 2023-06-03 |
0.0472 EUR |
1,473,305.0531 HBAR |
0.0476 EUR |
0.0468 EUR |
0.0476 EUR |
0.0469 EUR |
| 2023-06-02 |
0.0471 EUR |
2,663,704.7331 HBAR |
0.0467 EUR |
0.0465 EUR |
0.0476 EUR |
0.0473 EUR |
| 2023-06-01 |
0.0475 EUR |
3,224,410.1913 HBAR |
0.0479 EUR |
0.0467 EUR |
0.0482 EUR |
0.0467 EUR |
| 2023-05-31 |
0.0481 EUR |
3,798,410.4238 HBAR |
0.0493 EUR |
0.0477 EUR |
0.0494 EUR |
0.0480 EUR |
| 2023-05-30 |
0.0491 EUR |
4,306,322.0482 HBAR |
0.0494 EUR |
0.0486 EUR |
0.0494 EUR |
0.0492 EUR |
| 2023-05-29 |
0.0492 EUR |
2,116,059.9126 HBAR |
0.0497 EUR |
0.0487 EUR |
0.0502 EUR |
0.0494 EUR |
| 2023-05-28 |
0.0491 EUR |
3,104,008.2238 HBAR |
0.0484 EUR |
0.0483 EUR |
0.0504 EUR |
0.0502 EUR |
| 2023-05-27 |
0.0485 EUR |
1,680,282.8898 HBAR |
0.0484 EUR |
0.0481 EUR |
0.0489 EUR |
0.0484 EUR |
| 2023-05-26 |
0.0477 EUR |
1,575,815.3052 HBAR |
0.0473 EUR |
0.0470 EUR |
0.0483 EUR |
0.0483 EUR |
| 2023-05-25 |
0.0474 EUR |
1,969,705.6701 HBAR |
0.0472 EUR |
0.0462 EUR |
0.0478 EUR |
0.0472 EUR |
| 2023-05-24 |
0.0472 EUR |
2,320,819.7360 HBAR |
0.0486 EUR |
0.0465 EUR |
0.0486 EUR |
0.0474 EUR |
| 2023-05-23 |
0.0485 EUR |
1,964,072.1812 HBAR |
0.0481 EUR |
0.0481 EUR |
0.0490 EUR |
0.0485 EUR |
| 2023-05-22 |
0.0482 EUR |
2,029,292.4734 HBAR |
0.0485 EUR |
0.0476 EUR |
0.0485 EUR |
0.0481 EUR |