Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
0.0666 EUR |
22,098,014.4225 HBAR |
0.0600 EUR |
0.0600 EUR |
0.0708 EUR |
0.0685 EUR |
| 2023-03-30 |
0.0601 EUR |
8,696,876.3142 HBAR |
0.0629 EUR |
0.0575 EUR |
0.0629 EUR |
0.0595 EUR |
| 2023-03-29 |
0.0581 EUR |
10,564,242.7028 HBAR |
0.0549 EUR |
0.0548 EUR |
0.0614 EUR |
0.0599 EUR |
| 2023-03-28 |
0.0546 EUR |
2,527,392.2602 HBAR |
0.0547 EUR |
0.0535 EUR |
0.0557 EUR |
0.0548 EUR |
| 2023-03-27 |
0.0549 EUR |
4,138,346.4716 HBAR |
0.0576 EUR |
0.0530 EUR |
0.0576 EUR |
0.0547 EUR |
| 2023-03-26 |
0.0570 EUR |
4,254,942.7653 HBAR |
0.0559 EUR |
0.0557 EUR |
0.0581 EUR |
0.0578 EUR |
| 2023-03-25 |
0.0557 EUR |
3,374,404.0896 HBAR |
0.0558 EUR |
0.0548 EUR |
0.0564 EUR |
0.0562 EUR |
| 2023-03-24 |
0.0564 EUR |
1,853,926.0168 HBAR |
0.0577 EUR |
0.0550 EUR |
0.0577 EUR |
0.0558 EUR |
| 2023-03-23 |
0.0571 EUR |
2,517,321.9510 HBAR |
0.0558 EUR |
0.0551 EUR |
0.0585 EUR |
0.0578 EUR |
| 2023-03-22 |
0.0574 EUR |
6,146,049.3764 HBAR |
0.0593 EUR |
0.0545 EUR |
0.0599 EUR |
0.0555 EUR |
| 2023-03-21 |
0.0583 EUR |
5,162,236.0458 HBAR |
0.0576 EUR |
0.0556 EUR |
0.0610 EUR |
0.0588 EUR |
| 2023-03-20 |
0.0592 EUR |
3,719,950.5692 HBAR |
0.0607 EUR |
0.0573 EUR |
0.0610 EUR |
0.0578 EUR |
| 2023-03-19 |
0.0606 EUR |
4,919,449.0891 HBAR |
0.0586 EUR |
0.0579 EUR |
0.0624 EUR |
0.0606 EUR |
| 2023-03-18 |
0.0604 EUR |
4,588,473.2962 HBAR |
0.0611 EUR |
0.0579 EUR |
0.0619 EUR |
0.0590 EUR |
| 2023-03-17 |
0.0589 EUR |
6,436,156.3315 HBAR |
0.0572 EUR |
0.0568 EUR |
0.0606 EUR |
0.0605 EUR |
| 2023-03-16 |
0.0574 EUR |
5,800,602.8732 HBAR |
0.0573 EUR |
0.0559 EUR |
0.0589 EUR |
0.0572 EUR |
| 2023-03-15 |
0.0593 EUR |
6,753,250.5617 HBAR |
0.0616 EUR |
0.0550 EUR |
0.0625 EUR |
0.0568 EUR |
| 2023-03-14 |
0.0613 EUR |
9,736,227.1499 HBAR |
0.0596 EUR |
0.0575 EUR |
0.0639 EUR |
0.0597 EUR |
| 2023-03-13 |
0.0579 EUR |
10,106,097.3754 HBAR |
0.0583 EUR |
0.0546 EUR |
0.0604 EUR |
0.0593 EUR |
| 2023-03-12 |
0.0545 EUR |
4,961,994.0949 HBAR |
0.0547 EUR |
0.0523 EUR |
0.0583 EUR |
0.0578 EUR |
| 2023-03-11 |
0.0550 EUR |
7,790,120.2872 HBAR |
0.0555 EUR |
0.0518 EUR |
0.0588 EUR |
0.0538 EUR |
| 2023-03-10 |
0.0542 EUR |
7,040,207.7736 HBAR |
0.0543 EUR |
0.0513 EUR |
0.0563 EUR |
0.0558 EUR |
| 2023-03-09 |
0.0546 EUR |
6,451,003.1740 HBAR |
0.0576 EUR |
0.0515 EUR |
0.0583 EUR |
0.0533 EUR |
| 2023-03-08 |
0.0581 EUR |
4,152,287.8577 HBAR |
0.0598 EUR |
0.0559 EUR |
0.0598 EUR |
0.0575 EUR |
| 2023-03-07 |
0.0594 EUR |
3,715,715.4076 HBAR |
0.0600 EUR |
0.0578 EUR |
0.0605 EUR |
0.0591 EUR |
| 2023-03-06 |
0.0601 EUR |
2,527,422.8640 HBAR |
0.0603 EUR |
0.0592 EUR |
0.0611 EUR |
0.0600 EUR |
| 2023-03-05 |
0.0612 EUR |
2,873,664.2064 HBAR |
0.0606 EUR |
0.0601 EUR |
0.0620 EUR |
0.0602 EUR |
| 2023-03-04 |
0.0606 EUR |
3,422,959.1857 HBAR |
0.0604 EUR |
0.0584 EUR |
0.0625 EUR |
0.0599 EUR |
| 2023-03-03 |
0.0610 EUR |
5,034,724.4430 HBAR |
0.0650 EUR |
0.0585 EUR |
0.0651 EUR |
0.0604 EUR |
| 2023-03-02 |
0.0640 EUR |
4,882,531.8408 HBAR |
0.0663 EUR |
0.0625 EUR |
0.0665 EUR |
0.0648 EUR |
| 2023-03-01 |
0.0665 EUR |
5,440,956.3751 HBAR |
0.0654 EUR |
0.0650 EUR |
0.0688 EUR |
0.0660 EUR |
| 2023-02-28 |
0.0668 EUR |
5,388,645.9238 HBAR |
0.0682 EUR |
0.0646 EUR |
0.0687 EUR |
0.0654 EUR |
| 2023-02-27 |
0.0684 EUR |
5,348,590.0048 HBAR |
0.0709 EUR |
0.0664 EUR |
0.0709 EUR |
0.0680 EUR |
| 2023-02-26 |
0.0710 EUR |
5,306,822.8254 HBAR |
0.0713 EUR |
0.0699 EUR |
0.0724 EUR |
0.0710 EUR |
| 2023-02-25 |
0.0714 EUR |
3,568,244.0695 HBAR |
0.0733 EUR |
0.0687 EUR |
0.0739 EUR |
0.0706 EUR |
| 2023-02-24 |
0.0743 EUR |
5,736,498.6196 HBAR |
0.0761 EUR |
0.0716 EUR |
0.0775 EUR |
0.0733 EUR |
| 2023-02-23 |
0.0769 EUR |
4,755,246.0726 HBAR |
0.0778 EUR |
0.0751 EUR |
0.0785 EUR |
0.0759 EUR |
| 2023-02-22 |
0.0758 EUR |
7,091,641.8631 HBAR |
0.0775 EUR |
0.0735 EUR |
0.0778 EUR |
0.0772 EUR |
| 2023-02-21 |
0.0786 EUR |
11,698,028.1211 HBAR |
0.0814 EUR |
0.0750 EUR |
0.0814 EUR |
0.0765 EUR |
| 2023-02-20 |
0.0818 EUR |
7,721,212.7311 HBAR |
0.0820 EUR |
0.0795 EUR |
0.0840 EUR |
0.0809 EUR |
| 2023-02-19 |
0.0835 EUR |
12,332,220.8783 HBAR |
0.0810 EUR |
0.0806 EUR |
0.0863 EUR |
0.0821 EUR |
| 2023-02-18 |
0.0801 EUR |
4,807,373.6109 HBAR |
0.0798 EUR |
0.0790 EUR |
0.0816 EUR |
0.0811 EUR |
| 2023-02-17 |
0.0804 EUR |
8,721,717.5918 HBAR |
0.0785 EUR |
0.0784 EUR |
0.0822 EUR |
0.0808 EUR |
| 2023-02-16 |
0.0834 EUR |
13,731,298.8366 HBAR |
0.0856 EUR |
0.0781 EUR |
0.0864 EUR |
0.0793 EUR |
| 2023-02-15 |
0.0822 EUR |
13,352,142.6828 HBAR |
0.0815 EUR |
0.0785 EUR |
0.0866 EUR |
0.0857 EUR |
| 2023-02-14 |
0.0812 EUR |
21,743,746.2608 HBAR |
0.0803 EUR |
0.0786 EUR |
0.0848 EUR |
0.0817 EUR |
| 2023-02-13 |
0.0787 EUR |
23,713,928.3217 HBAR |
0.0814 EUR |
0.0739 EUR |
0.0829 EUR |
0.0782 EUR |
| 2023-02-12 |
0.0870 EUR |
32,760,658.8014 HBAR |
0.0825 EUR |
0.0802 EUR |
0.0927 EUR |
0.0822 EUR |
| 2023-02-11 |
0.0811 EUR |
36,849,006.3309 HBAR |
0.0712 EUR |
0.0712 EUR |
0.0853 EUR |
0.0827 EUR |
| 2023-02-10 |
0.0709 EUR |
20,714,904.4972 HBAR |
0.0666 EUR |
0.0665 EUR |
0.0734 EUR |
0.0719 EUR |