Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.0485 EUR |
1,483,276.4959 HBAR |
0.0492 EUR |
0.0479 EUR |
0.0492 EUR |
0.0484 EUR |
| 2023-05-20 |
0.0490 EUR |
1,109,721.9217 HBAR |
0.0488 EUR |
0.0487 EUR |
0.0493 EUR |
0.0491 EUR |
| 2023-05-19 |
0.0488 EUR |
2,710,018.8469 HBAR |
0.0487 EUR |
0.0483 EUR |
0.0491 EUR |
0.0490 EUR |
| 2023-05-18 |
0.0485 EUR |
2,093,243.3844 HBAR |
0.0491 EUR |
0.0477 EUR |
0.0492 EUR |
0.0486 EUR |
| 2023-05-17 |
0.0484 EUR |
3,983,381.1554 HBAR |
0.0482 EUR |
0.0474 EUR |
0.0495 EUR |
0.0491 EUR |
| 2023-05-16 |
0.0481 EUR |
1,367,592.0572 HBAR |
0.0482 EUR |
0.0475 EUR |
0.0485 EUR |
0.0482 EUR |
| 2023-05-15 |
0.0485 EUR |
1,755,152.5515 HBAR |
0.0476 EUR |
0.0471 EUR |
0.0490 EUR |
0.0484 EUR |
| 2023-05-14 |
0.0477 EUR |
2,097,849.3105 HBAR |
0.0474 EUR |
0.0471 EUR |
0.0483 EUR |
0.0478 EUR |
| 2023-05-13 |
0.0476 EUR |
1,420,135.3360 HBAR |
0.0483 EUR |
0.0470 EUR |
0.0483 EUR |
0.0475 EUR |
| 2023-05-12 |
0.0469 EUR |
2,394,483.6066 HBAR |
0.0470 EUR |
0.0458 EUR |
0.0481 EUR |
0.0481 EUR |
| 2023-05-11 |
0.0475 EUR |
3,274,496.8929 HBAR |
0.0493 EUR |
0.0461 EUR |
0.0493 EUR |
0.0469 EUR |
| 2023-05-10 |
0.0495 EUR |
3,648,833.0786 HBAR |
0.0494 EUR |
0.0472 EUR |
0.0503 EUR |
0.0494 EUR |
| 2023-05-09 |
0.0490 EUR |
11,595,572.8806 HBAR |
0.0496 EUR |
0.0485 EUR |
0.0499 EUR |
0.0494 EUR |
| 2023-05-08 |
0.0491 EUR |
5,507,994.2470 HBAR |
0.0511 EUR |
0.0470 EUR |
0.0516 EUR |
0.0496 EUR |
| 2023-05-07 |
0.0517 EUR |
1,830,005.8792 HBAR |
0.0517 EUR |
0.0512 EUR |
0.0522 EUR |
0.0515 EUR |
| 2023-05-06 |
0.0517 EUR |
2,737,045.3064 HBAR |
0.0530 EUR |
0.0505 EUR |
0.0532 EUR |
0.0516 EUR |
| 2023-05-05 |
0.0527 EUR |
2,615,919.0635 HBAR |
0.0522 EUR |
0.0521 EUR |
0.0533 EUR |
0.0530 EUR |
| 2023-05-04 |
0.0525 EUR |
2,161,387.9125 HBAR |
0.0529 EUR |
0.0519 EUR |
0.0532 EUR |
0.0522 EUR |
| 2023-05-03 |
0.0519 EUR |
3,691,517.9637 HBAR |
0.0533 EUR |
0.0508 EUR |
0.0533 EUR |
0.0531 EUR |
| 2023-05-02 |
0.0533 EUR |
3,736,485.3081 HBAR |
0.0541 EUR |
0.0525 EUR |
0.0541 EUR |
0.0534 EUR |
| 2023-05-01 |
0.0553 EUR |
4,648,115.8926 HBAR |
0.0577 EUR |
0.0537 EUR |
0.0577 EUR |
0.0543 EUR |
| 2023-04-30 |
0.0582 EUR |
9,565,977.2290 HBAR |
0.0552 EUR |
0.0550 EUR |
0.0595 EUR |
0.0580 EUR |
| 2023-04-29 |
0.0552 EUR |
1,801,448.5607 HBAR |
0.0551 EUR |
0.0548 EUR |
0.0557 EUR |
0.0550 EUR |
| 2023-04-28 |
0.0552 EUR |
2,309,002.0103 HBAR |
0.0554 EUR |
0.0545 EUR |
0.0557 EUR |
0.0548 EUR |
| 2023-04-27 |
0.0553 EUR |
2,724,667.4486 HBAR |
0.0548 EUR |
0.0543 EUR |
0.0562 EUR |
0.0554 EUR |
| 2023-04-26 |
0.0556 EUR |
6,132,032.7066 HBAR |
0.0556 EUR |
0.0528 EUR |
0.0575 EUR |
0.0547 EUR |
| 2023-04-25 |
0.0543 EUR |
3,853,662.0372 HBAR |
0.0539 EUR |
0.0533 EUR |
0.0559 EUR |
0.0556 EUR |
| 2023-04-24 |
0.0543 EUR |
3,275,330.6929 HBAR |
0.0550 EUR |
0.0531 EUR |
0.0554 EUR |
0.0543 EUR |
| 2023-04-23 |
0.0552 EUR |
2,558,415.6939 HBAR |
0.0559 EUR |
0.0540 EUR |
0.0561 EUR |
0.0551 EUR |
| 2023-04-22 |
0.0553 EUR |
2,851,500.2917 HBAR |
0.0542 EUR |
0.0541 EUR |
0.0566 EUR |
0.0559 EUR |
| 2023-04-21 |
0.0556 EUR |
6,569,281.3725 HBAR |
0.0566 EUR |
0.0535 EUR |
0.0569 EUR |
0.0541 EUR |
| 2023-04-20 |
0.0570 EUR |
4,354,762.4570 HBAR |
0.0569 EUR |
0.0556 EUR |
0.0586 EUR |
0.0563 EUR |
| 2023-04-19 |
0.0582 EUR |
5,668,547.0637 HBAR |
0.0620 EUR |
0.0563 EUR |
0.0622 EUR |
0.0565 EUR |
| 2023-04-18 |
0.0615 EUR |
6,059,908.2565 HBAR |
0.0610 EUR |
0.0600 EUR |
0.0631 EUR |
0.0620 EUR |
| 2023-04-17 |
0.0613 EUR |
3,271,766.9590 HBAR |
0.0628 EUR |
0.0604 EUR |
0.0628 EUR |
0.0611 EUR |
| 2023-04-16 |
0.0623 EUR |
5,176,382.4560 HBAR |
0.0619 EUR |
0.0609 EUR |
0.0635 EUR |
0.0631 EUR |
| 2023-04-15 |
0.0619 EUR |
4,589,508.8634 HBAR |
0.0609 EUR |
0.0609 EUR |
0.0635 EUR |
0.0622 EUR |
| 2023-04-14 |
0.0608 EUR |
7,148,917.7790 HBAR |
0.0603 EUR |
0.0592 EUR |
0.0618 EUR |
0.0611 EUR |
| 2023-04-13 |
0.0600 EUR |
7,921,923.1503 HBAR |
0.0581 EUR |
0.0578 EUR |
0.0656 EUR |
0.0603 EUR |
| 2023-04-12 |
0.0583 EUR |
4,418,055.2313 HBAR |
0.0601 EUR |
0.0573 EUR |
0.0601 EUR |
0.0582 EUR |
| 2023-04-11 |
0.0604 EUR |
5,992,078.4107 HBAR |
0.0604 EUR |
0.0598 EUR |
0.0610 EUR |
0.0600 EUR |
| 2023-04-10 |
0.0603 EUR |
4,709,684.6570 HBAR |
0.0593 EUR |
0.0589 EUR |
0.0615 EUR |
0.0609 EUR |
| 2023-04-09 |
0.0589 EUR |
2,068,094.5819 HBAR |
0.0595 EUR |
0.0582 EUR |
0.0599 EUR |
0.0595 EUR |
| 2023-04-08 |
0.0601 EUR |
5,570,227.2221 HBAR |
0.0596 EUR |
0.0592 EUR |
0.0609 EUR |
0.0595 EUR |
| 2023-04-07 |
0.0597 EUR |
2,720,151.0298 HBAR |
0.0601 EUR |
0.0592 EUR |
0.0603 EUR |
0.0596 EUR |
| 2023-04-06 |
0.0602 EUR |
2,449,353.4745 HBAR |
0.0614 EUR |
0.0595 EUR |
0.0614 EUR |
0.0601 EUR |
| 2023-04-05 |
0.0614 EUR |
9,850,352.0048 HBAR |
0.0615 EUR |
0.0600 EUR |
0.0626 EUR |
0.0613 EUR |
| 2023-04-04 |
0.0617 EUR |
7,028,801.9544 HBAR |
0.0630 EUR |
0.0607 EUR |
0.0630 EUR |
0.0616 EUR |
| 2023-04-03 |
0.0645 EUR |
6,897,685.3961 HBAR |
0.0672 EUR |
0.0611 EUR |
0.0674 EUR |
0.0626 EUR |
| 2023-04-02 |
0.0689 EUR |
12,055,992.0280 HBAR |
0.0659 EUR |
0.0655 EUR |
0.0719 EUR |
0.0672 EUR |