Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
0.0401 EUR |
1,758,593.1229 HBAR |
0.0404 EUR |
0.0396 EUR |
0.0408 EUR |
0.0403 EUR |
| 2022-12-20 |
0.0397 EUR |
1,531,344.8282 HBAR |
0.0385 EUR |
0.0385 EUR |
0.0404 EUR |
0.0402 EUR |
| 2022-12-19 |
0.0398 EUR |
2,993,094.3670 HBAR |
0.0415 EUR |
0.0378 EUR |
0.0417 EUR |
0.0382 EUR |
| 2022-12-18 |
0.0413 EUR |
1,517,740.1654 HBAR |
0.0407 EUR |
0.0405 EUR |
0.0418 EUR |
0.0415 EUR |
| 2022-12-17 |
0.0400 EUR |
2,875,162.4413 HBAR |
0.0397 EUR |
0.0387 EUR |
0.0406 EUR |
0.0405 EUR |
| 2022-12-16 |
0.0417 EUR |
4,405,940.3076 HBAR |
0.0430 EUR |
0.0393 EUR |
0.0433 EUR |
0.0394 EUR |
| 2022-12-15 |
0.0430 EUR |
2,602,365.3237 HBAR |
0.0439 EUR |
0.0424 EUR |
0.0439 EUR |
0.0425 EUR |
| 2022-12-14 |
0.0442 EUR |
1,346,729.7778 HBAR |
0.0451 EUR |
0.0436 EUR |
0.0451 EUR |
0.0437 EUR |
| 2022-12-13 |
0.0445 EUR |
2,406,835.7164 HBAR |
0.0448 EUR |
0.0436 EUR |
0.0453 EUR |
0.0450 EUR |
| 2022-12-12 |
0.0445 EUR |
2,172,399.8488 HBAR |
0.0455 EUR |
0.0440 EUR |
0.0456 EUR |
0.0449 EUR |
| 2022-12-11 |
0.0462 EUR |
2,377,099.3296 HBAR |
0.0459 EUR |
0.0456 EUR |
0.0465 EUR |
0.0456 EUR |
| 2022-12-10 |
0.0460 EUR |
896,867.3698 HBAR |
0.0456 EUR |
0.0455 EUR |
0.0463 EUR |
0.0459 EUR |
| 2022-12-09 |
0.0455 EUR |
1,048,286.0465 HBAR |
0.0454 EUR |
0.0452 EUR |
0.0458 EUR |
0.0457 EUR |
| 2022-12-08 |
0.0456 EUR |
6,478,174.9718 HBAR |
0.0448 EUR |
0.0446 EUR |
0.0460 EUR |
0.0453 EUR |
| 2022-12-07 |
0.0447 EUR |
1,905,121.1633 HBAR |
0.0460 EUR |
0.0443 EUR |
0.0462 EUR |
0.0448 EUR |
| 2022-12-06 |
0.0460 EUR |
773,364.4188 HBAR |
0.0463 EUR |
0.0456 EUR |
0.0465 EUR |
0.0457 EUR |
| 2022-12-05 |
0.0462 EUR |
2,265,851.8402 HBAR |
0.0457 EUR |
0.0455 EUR |
0.0468 EUR |
0.0464 EUR |
| 2022-12-04 |
0.0453 EUR |
1,274,865.6401 HBAR |
0.0454 EUR |
0.0450 EUR |
0.0457 EUR |
0.0457 EUR |
| 2022-12-03 |
0.0456 EUR |
1,932,431.0253 HBAR |
0.0464 EUR |
0.0450 EUR |
0.0465 EUR |
0.0452 EUR |
| 2022-12-02 |
0.0463 EUR |
1,811,851.0539 HBAR |
0.0468 EUR |
0.0460 EUR |
0.0470 EUR |
0.0464 EUR |
| 2022-12-01 |
0.0475 EUR |
1,228,163.6338 HBAR |
0.0483 EUR |
0.0462 EUR |
0.0484 EUR |
0.0466 EUR |
| 2022-11-30 |
0.0482 EUR |
2,672,972.5511 HBAR |
0.0479 EUR |
0.0475 EUR |
0.0490 EUR |
0.0485 EUR |
| 2022-11-29 |
0.0473 EUR |
3,353,931.4517 HBAR |
0.0468 EUR |
0.0465 EUR |
0.0479 EUR |
0.0478 EUR |
| 2022-11-28 |
0.0465 EUR |
3,186,321.4137 HBAR |
0.0477 EUR |
0.0458 EUR |
0.0477 EUR |
0.0471 EUR |
| 2022-11-27 |
0.0481 EUR |
2,322,110.5889 HBAR |
0.0476 EUR |
0.0473 EUR |
0.0489 EUR |
0.0473 EUR |
| 2022-11-26 |
0.0478 EUR |
2,195,044.8889 HBAR |
0.0474 EUR |
0.0472 EUR |
0.0486 EUR |
0.0473 EUR |
| 2022-11-25 |
0.0471 EUR |
2,042,970.7772 HBAR |
0.0473 EUR |
0.0461 EUR |
0.0478 EUR |
0.0471 EUR |
| 2022-11-24 |
0.0469 EUR |
2,031,937.7470 HBAR |
0.0464 EUR |
0.0460 EUR |
0.0476 EUR |
0.0473 EUR |
| 2022-11-23 |
0.0458 EUR |
2,516,111.8016 HBAR |
0.0452 EUR |
0.0450 EUR |
0.0465 EUR |
0.0465 EUR |
| 2022-11-22 |
0.0445 EUR |
3,447,305.5800 HBAR |
0.0439 EUR |
0.0432 EUR |
0.0453 EUR |
0.0449 EUR |
| 2022-11-21 |
0.0446 EUR |
4,945,432.2099 HBAR |
0.0445 EUR |
0.0434 EUR |
0.0457 EUR |
0.0441 EUR |
| 2022-11-20 |
0.0461 EUR |
3,878,023.2266 HBAR |
0.0473 EUR |
0.0443 EUR |
0.0484 EUR |
0.0447 EUR |
| 2022-11-19 |
0.0468 EUR |
1,841,696.6486 HBAR |
0.0467 EUR |
0.0454 EUR |
0.0477 EUR |
0.0471 EUR |
| 2022-11-18 |
0.0469 EUR |
2,635,173.5306 HBAR |
0.0468 EUR |
0.0462 EUR |
0.0476 EUR |
0.0469 EUR |
| 2022-11-17 |
0.0482 EUR |
6,512,499.9575 HBAR |
0.0463 EUR |
0.0463 EUR |
0.0492 EUR |
0.0473 EUR |
| 2022-11-16 |
0.0461 EUR |
3,444,792.7987 HBAR |
0.0475 EUR |
0.0447 EUR |
0.0477 EUR |
0.0463 EUR |
| 2022-11-15 |
0.0472 EUR |
3,630,458.8741 HBAR |
0.0457 EUR |
0.0454 EUR |
0.0484 EUR |
0.0475 EUR |
| 2022-11-14 |
0.0440 EUR |
6,006,033.8421 HBAR |
0.0436 EUR |
0.0417 EUR |
0.0457 EUR |
0.0456 EUR |
| 2022-11-13 |
0.0448 EUR |
5,349,842.7318 HBAR |
0.0453 EUR |
0.0433 EUR |
0.0470 EUR |
0.0434 EUR |
| 2022-11-12 |
0.0451 EUR |
2,313,439.1292 HBAR |
0.0463 EUR |
0.0441 EUR |
0.0463 EUR |
0.0451 EUR |
| 2022-11-11 |
0.0465 EUR |
6,793,407.6971 HBAR |
0.0492 EUR |
0.0444 EUR |
0.0495 EUR |
0.0464 EUR |
| 2022-11-10 |
0.0489 EUR |
9,105,243.8669 HBAR |
0.0441 EUR |
0.0436 EUR |
0.0521 EUR |
0.0495 EUR |
| 2022-11-09 |
0.0473 EUR |
12,850,466.7883 HBAR |
0.0519 EUR |
0.0424 EUR |
0.0520 EUR |
0.0435 EUR |
| 2022-11-08 |
0.0531 EUR |
13,696,079.3074 HBAR |
0.0589 EUR |
0.0449 EUR |
0.0610 EUR |
0.0513 EUR |
| 2022-11-07 |
0.0595 EUR |
4,348,212.3687 HBAR |
0.0597 EUR |
0.0581 EUR |
0.0607 EUR |
0.0589 EUR |
| 2022-11-06 |
0.0619 EUR |
3,085,092.3017 HBAR |
0.0625 EUR |
0.0604 EUR |
0.0629 EUR |
0.0607 EUR |
| 2022-11-05 |
0.0633 EUR |
4,638,496.1256 HBAR |
0.0635 EUR |
0.0617 EUR |
0.0642 EUR |
0.0621 EUR |
| 2022-11-04 |
0.0631 EUR |
7,235,940.6520 HBAR |
0.0613 EUR |
0.0605 EUR |
0.0645 EUR |
0.0636 EUR |
| 2022-11-03 |
0.0617 EUR |
6,145,476.2842 HBAR |
0.0599 EUR |
0.0599 EUR |
0.0631 EUR |
0.0615 EUR |
| 2022-11-02 |
0.0596 EUR |
4,226,647.9067 HBAR |
0.0589 EUR |
0.0582 EUR |
0.0605 EUR |
0.0595 EUR |