Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-09 |
0.0664 EUR |
10,450,511.3454 HBAR |
0.0704 EUR |
0.0630 EUR |
0.0710 EUR |
0.0665 EUR |
| 2023-02-08 |
0.0710 EUR |
14,293,391.9953 HBAR |
0.0699 EUR |
0.0675 EUR |
0.0739 EUR |
0.0694 EUR |
| 2023-02-07 |
0.0695 EUR |
24,872,082.7775 HBAR |
0.0633 EUR |
0.0633 EUR |
0.0736 EUR |
0.0697 EUR |
| 2023-02-06 |
0.0646 EUR |
3,761,040.2744 HBAR |
0.0651 EUR |
0.0626 EUR |
0.0661 EUR |
0.0630 EUR |
| 2023-02-05 |
0.0660 EUR |
8,052,964.9034 HBAR |
0.0676 EUR |
0.0631 EUR |
0.0688 EUR |
0.0648 EUR |
| 2023-02-04 |
0.0684 EUR |
9,014,431.4014 HBAR |
0.0673 EUR |
0.0650 EUR |
0.0721 EUR |
0.0686 EUR |
| 2023-02-03 |
0.0657 EUR |
8,256,100.6341 HBAR |
0.0618 EUR |
0.0616 EUR |
0.0684 EUR |
0.0674 EUR |
| 2023-02-02 |
0.0631 EUR |
6,399,772.6546 HBAR |
0.0630 EUR |
0.0609 EUR |
0.0649 EUR |
0.0615 EUR |
| 2023-02-01 |
0.0606 EUR |
10,489,635.0233 HBAR |
0.0594 EUR |
0.0573 EUR |
0.0641 EUR |
0.0628 EUR |
| 2023-01-31 |
0.0601 EUR |
5,319,263.5801 HBAR |
0.0591 EUR |
0.0588 EUR |
0.0613 EUR |
0.0594 EUR |
| 2023-01-30 |
0.0602 EUR |
5,924,358.2310 HBAR |
0.0642 EUR |
0.0578 EUR |
0.0644 EUR |
0.0587 EUR |
| 2023-01-29 |
0.0634 EUR |
5,449,653.1650 HBAR |
0.0613 EUR |
0.0612 EUR |
0.0650 EUR |
0.0640 EUR |
| 2023-01-28 |
0.0625 EUR |
3,394,141.7236 HBAR |
0.0641 EUR |
0.0610 EUR |
0.0645 EUR |
0.0614 EUR |
| 2023-01-27 |
0.0632 EUR |
6,406,099.7957 HBAR |
0.0614 EUR |
0.0597 EUR |
0.0654 EUR |
0.0641 EUR |
| 2023-01-26 |
0.0616 EUR |
8,840,556.4827 HBAR |
0.0615 EUR |
0.0599 EUR |
0.0644 EUR |
0.0609 EUR |
| 2023-01-25 |
0.0605 EUR |
14,275,527.9868 HBAR |
0.0577 EUR |
0.0574 EUR |
0.0650 EUR |
0.0617 EUR |
| 2023-01-24 |
0.0618 EUR |
9,166,306.6481 HBAR |
0.0630 EUR |
0.0568 EUR |
0.0650 EUR |
0.0577 EUR |
| 2023-01-23 |
0.0634 EUR |
9,269,226.0103 HBAR |
0.0635 EUR |
0.0621 EUR |
0.0646 EUR |
0.0630 EUR |
| 2023-01-22 |
0.0647 EUR |
12,469,261.8495 HBAR |
0.0662 EUR |
0.0621 EUR |
0.0675 EUR |
0.0635 EUR |
| 2023-01-21 |
0.0669 EUR |
20,535,520.9168 HBAR |
0.0670 EUR |
0.0637 EUR |
0.0693 EUR |
0.0655 EUR |
| 2023-01-20 |
0.0662 EUR |
42,152,148.3212 HBAR |
0.0565 EUR |
0.0549 EUR |
0.0744 EUR |
0.0668 EUR |
| 2023-01-19 |
0.0534 EUR |
15,638,539.9459 HBAR |
0.0500 EUR |
0.0492 EUR |
0.0575 EUR |
0.0573 EUR |
| 2023-01-18 |
0.0525 EUR |
18,539,106.2283 HBAR |
0.0507 EUR |
0.0497 EUR |
0.0556 EUR |
0.0502 EUR |
| 2023-01-17 |
0.0499 EUR |
12,357,474.7197 HBAR |
0.0496 EUR |
0.0484 EUR |
0.0508 EUR |
0.0505 EUR |
| 2023-01-16 |
0.0489 EUR |
9,155,375.8058 HBAR |
0.0483 EUR |
0.0472 EUR |
0.0506 EUR |
0.0492 EUR |
| 2023-01-15 |
0.0481 EUR |
8,875,080.0977 HBAR |
0.0489 EUR |
0.0462 EUR |
0.0490 EUR |
0.0481 EUR |
| 2023-01-14 |
0.0477 EUR |
11,186,085.1456 HBAR |
0.0467 EUR |
0.0458 EUR |
0.0496 EUR |
0.0485 EUR |
| 2023-01-13 |
0.0444 EUR |
7,374,132.1218 HBAR |
0.0441 EUR |
0.0429 EUR |
0.0469 EUR |
0.0466 EUR |
| 2023-01-12 |
0.0433 EUR |
7,871,491.4640 HBAR |
0.0425 EUR |
0.0421 EUR |
0.0445 EUR |
0.0438 EUR |
| 2023-01-11 |
0.0412 EUR |
4,463,462.0785 HBAR |
0.0415 EUR |
0.0403 EUR |
0.0424 EUR |
0.0419 EUR |
| 2023-01-10 |
0.0413 EUR |
3,704,677.8174 HBAR |
0.0416 EUR |
0.0403 EUR |
0.0422 EUR |
0.0415 EUR |
| 2023-01-09 |
0.0412 EUR |
10,156,753.5302 HBAR |
0.0392 EUR |
0.0392 EUR |
0.0428 EUR |
0.0414 EUR |
| 2023-01-08 |
0.0380 EUR |
6,572,451.0436 HBAR |
0.0373 EUR |
0.0367 EUR |
0.0396 EUR |
0.0396 EUR |
| 2023-01-07 |
0.0369 EUR |
4,530,661.2253 HBAR |
0.0368 EUR |
0.0362 EUR |
0.0376 EUR |
0.0372 EUR |
| 2023-01-06 |
0.0357 EUR |
3,515,761.6272 HBAR |
0.0363 EUR |
0.0350 EUR |
0.0367 EUR |
0.0364 EUR |
| 2023-01-05 |
0.0363 EUR |
2,874,896.7520 HBAR |
0.0363 EUR |
0.0357 EUR |
0.0368 EUR |
0.0362 EUR |
| 2023-01-04 |
0.0362 EUR |
5,726,718.8404 HBAR |
0.0362 EUR |
0.0356 EUR |
0.0370 EUR |
0.0363 EUR |
| 2023-01-03 |
0.0367 EUR |
3,892,066.0988 HBAR |
0.0365 EUR |
0.0360 EUR |
0.0373 EUR |
0.0362 EUR |
| 2023-01-02 |
0.0362 EUR |
4,281,135.6639 HBAR |
0.0356 EUR |
0.0350 EUR |
0.0370 EUR |
0.0365 EUR |
| 2023-01-01 |
0.0353 EUR |
5,025,798.6447 HBAR |
0.0341 EUR |
0.0338 EUR |
0.0364 EUR |
0.0355 EUR |
| 2022-12-31 |
0.0345 EUR |
2,789,136.6293 HBAR |
0.0351 EUR |
0.0333 EUR |
0.0351 EUR |
0.0339 EUR |
| 2022-12-30 |
0.0360 EUR |
3,649,496.2513 HBAR |
0.0369 EUR |
0.0351 EUR |
0.0369 EUR |
0.0352 EUR |
| 2022-12-29 |
0.0375 EUR |
3,314,155.1357 HBAR |
0.0384 EUR |
0.0362 EUR |
0.0385 EUR |
0.0371 EUR |
| 2022-12-28 |
0.0388 EUR |
2,069,636.5978 HBAR |
0.0397 EUR |
0.0379 EUR |
0.0399 EUR |
0.0382 EUR |
| 2022-12-27 |
0.0405 EUR |
2,291,247.7545 HBAR |
0.0413 EUR |
0.0393 EUR |
0.0416 EUR |
0.0397 EUR |
| 2022-12-26 |
0.0410 EUR |
1,100,356.4436 HBAR |
0.0408 EUR |
0.0407 EUR |
0.0414 EUR |
0.0410 EUR |
| 2022-12-25 |
0.0410 EUR |
927,842.1587 HBAR |
0.0412 EUR |
0.0405 EUR |
0.0415 EUR |
0.0409 EUR |
| 2022-12-24 |
0.0412 EUR |
1,020,353.4150 HBAR |
0.0410 EUR |
0.0408 EUR |
0.0415 EUR |
0.0413 EUR |
| 2022-12-23 |
0.0410 EUR |
1,216,268.8342 HBAR |
0.0410 EUR |
0.0407 EUR |
0.0414 EUR |
0.0410 EUR |
| 2022-12-22 |
0.0405 EUR |
1,645,647.8510 HBAR |
0.0403 EUR |
0.0400 EUR |
0.0410 EUR |
0.0409 EUR |