Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
0.0597 EUR |
3,375,659.8801 HBAR |
0.0602 EUR |
0.0589 EUR |
0.0606 EUR |
0.0589 EUR |
| 2022-10-31 |
0.0609 EUR |
2,127,652.7299 HBAR |
0.0614 EUR |
0.0598 EUR |
0.0621 EUR |
0.0602 EUR |
| 2022-10-30 |
0.0618 EUR |
2,621,009.6597 HBAR |
0.0616 EUR |
0.0602 EUR |
0.0630 EUR |
0.0611 EUR |
| 2022-10-29 |
0.0612 EUR |
3,560,100.3191 HBAR |
0.0603 EUR |
0.0601 EUR |
0.0621 EUR |
0.0612 EUR |
| 2022-10-28 |
0.0597 EUR |
1,924,843.7838 HBAR |
0.0588 EUR |
0.0584 EUR |
0.0605 EUR |
0.0602 EUR |
| 2022-10-27 |
0.0599 EUR |
4,039,457.5690 HBAR |
0.0600 EUR |
0.0581 EUR |
0.0615 EUR |
0.0586 EUR |
| 2022-10-26 |
0.0603 EUR |
4,208,492.1418 HBAR |
0.0601 EUR |
0.0595 EUR |
0.0611 EUR |
0.0601 EUR |
| 2022-10-25 |
0.0602 EUR |
3,188,269.3127 HBAR |
0.0599 EUR |
0.0593 EUR |
0.0614 EUR |
0.0603 EUR |
| 2022-10-24 |
0.0602 EUR |
1,935,873.9544 HBAR |
0.0613 EUR |
0.0587 EUR |
0.0615 EUR |
0.0595 EUR |
| 2022-10-23 |
0.0605 EUR |
2,575,687.8048 HBAR |
0.0606 EUR |
0.0593 EUR |
0.0618 EUR |
0.0617 EUR |
| 2022-10-22 |
0.0604 EUR |
1,709,901.0599 HBAR |
0.0607 EUR |
0.0596 EUR |
0.0610 EUR |
0.0608 EUR |
| 2022-10-21 |
0.0596 EUR |
3,101,175.8300 HBAR |
0.0597 EUR |
0.0581 EUR |
0.0608 EUR |
0.0606 EUR |
| 2022-10-20 |
0.0600 EUR |
2,211,635.2323 HBAR |
0.0607 EUR |
0.0586 EUR |
0.0614 EUR |
0.0598 EUR |
| 2022-10-19 |
0.0618 EUR |
1,995,525.5152 HBAR |
0.0632 EUR |
0.0602 EUR |
0.0632 EUR |
0.0608 EUR |
| 2022-10-18 |
0.0637 EUR |
2,817,467.7929 HBAR |
0.0636 EUR |
0.0619 EUR |
0.0655 EUR |
0.0632 EUR |
| 2022-10-17 |
0.0631 EUR |
2,251,260.8456 HBAR |
0.0632 EUR |
0.0619 EUR |
0.0642 EUR |
0.0634 EUR |
| 2022-10-16 |
0.0623 EUR |
3,664,551.1711 HBAR |
0.0621 EUR |
0.0613 EUR |
0.0635 EUR |
0.0631 EUR |
| 2022-10-15 |
0.0632 EUR |
3,888,391.0373 HBAR |
0.0634 EUR |
0.0620 EUR |
0.0650 EUR |
0.0622 EUR |
| 2022-10-14 |
0.0643 EUR |
3,705,551.8045 HBAR |
0.0669 EUR |
0.0624 EUR |
0.0669 EUR |
0.0635 EUR |
| 2022-10-13 |
0.0641 EUR |
9,193,332.9239 HBAR |
0.0677 EUR |
0.0598 EUR |
0.0694 EUR |
0.0665 EUR |
| 2022-10-12 |
0.0671 EUR |
16,195,504.7090 HBAR |
0.0628 EUR |
0.0626 EUR |
0.0697 EUR |
0.0676 EUR |
| 2022-10-11 |
0.0620 EUR |
9,278,463.6769 HBAR |
0.0600 EUR |
0.0585 EUR |
0.0642 EUR |
0.0630 EUR |
| 2022-10-10 |
0.0614 EUR |
2,964,080.9893 HBAR |
0.0617 EUR |
0.0603 EUR |
0.0625 EUR |
0.0605 EUR |
| 2022-10-09 |
0.0620 EUR |
4,393,007.1500 HBAR |
0.0619 EUR |
0.0610 EUR |
0.0628 EUR |
0.0616 EUR |
| 2022-10-08 |
0.0618 EUR |
3,686,490.2443 HBAR |
0.0620 EUR |
0.0608 EUR |
0.0626 EUR |
0.0619 EUR |
| 2022-10-07 |
0.0609 EUR |
4,968,043.7338 HBAR |
0.0595 EUR |
0.0590 EUR |
0.0628 EUR |
0.0622 EUR |
| 2022-10-06 |
0.0591 EUR |
2,271,233.6869 HBAR |
0.0587 EUR |
0.0585 EUR |
0.0598 EUR |
0.0594 EUR |
| 2022-10-05 |
0.0581 EUR |
3,336,489.0625 HBAR |
0.0587 EUR |
0.0573 EUR |
0.0590 EUR |
0.0586 EUR |
| 2022-10-04 |
0.0588 EUR |
1,667,081.7809 HBAR |
0.0589 EUR |
0.0581 EUR |
0.0595 EUR |
0.0586 EUR |
| 2022-10-03 |
0.0584 EUR |
2,606,997.2495 HBAR |
0.0572 EUR |
0.0570 EUR |
0.0592 EUR |
0.0591 EUR |
| 2022-10-02 |
0.0583 EUR |
1,923,842.4271 HBAR |
0.0589 EUR |
0.0574 EUR |
0.0592 EUR |
0.0580 EUR |
| 2022-10-01 |
0.0586 EUR |
1,364,727.7896 HBAR |
0.0584 EUR |
0.0580 EUR |
0.0591 EUR |
0.0589 EUR |
| 2022-09-30 |
0.0589 EUR |
1,955,952.7502 HBAR |
0.0590 EUR |
0.0582 EUR |
0.0596 EUR |
0.0585 EUR |
| 2022-09-29 |
0.0590 EUR |
1,977,024.7114 HBAR |
0.0599 EUR |
0.0582 EUR |
0.0602 EUR |
0.0586 EUR |
| 2022-09-28 |
0.0599 EUR |
1,748,618.8070 HBAR |
0.0607 EUR |
0.0589 EUR |
0.0612 EUR |
0.0598 EUR |
| 2022-09-27 |
0.0623 EUR |
2,567,069.9271 HBAR |
0.0624 EUR |
0.0602 EUR |
0.0638 EUR |
0.0609 EUR |
| 2022-09-26 |
0.0612 EUR |
2,598,426.2803 HBAR |
0.0608 EUR |
0.0604 EUR |
0.0626 EUR |
0.0624 EUR |
| 2022-09-25 |
0.0626 EUR |
2,183,160.8228 HBAR |
0.0630 EUR |
0.0605 EUR |
0.0642 EUR |
0.0612 EUR |
| 2022-09-24 |
0.0642 EUR |
4,186,182.5510 HBAR |
0.0634 EUR |
0.0628 EUR |
0.0659 EUR |
0.0633 EUR |
| 2022-09-23 |
0.0622 EUR |
4,078,933.3413 HBAR |
0.0613 EUR |
0.0606 EUR |
0.0639 EUR |
0.0637 EUR |
| 2022-09-22 |
0.0597 EUR |
2,910,883.6628 HBAR |
0.0576 EUR |
0.0576 EUR |
0.0611 EUR |
0.0611 EUR |
| 2022-09-21 |
0.0585 EUR |
3,801,070.0544 HBAR |
0.0578 EUR |
0.0565 EUR |
0.0612 EUR |
0.0575 EUR |
| 2022-09-20 |
0.0580 EUR |
2,487,444.4309 HBAR |
0.0589 EUR |
0.0568 EUR |
0.0590 EUR |
0.0578 EUR |
| 2022-09-19 |
0.0578 EUR |
2,564,690.5415 HBAR |
0.0573 EUR |
0.0562 EUR |
0.0591 EUR |
0.0589 EUR |
| 2022-09-18 |
0.0599 EUR |
2,631,311.4674 HBAR |
0.0615 EUR |
0.0563 EUR |
0.0617 EUR |
0.0576 EUR |
| 2022-09-17 |
0.0613 EUR |
2,427,059.2666 HBAR |
0.0605 EUR |
0.0605 EUR |
0.0622 EUR |
0.0613 EUR |
| 2022-09-16 |
0.0607 EUR |
2,042,952.5926 HBAR |
0.0611 EUR |
0.0600 EUR |
0.0617 EUR |
0.0606 EUR |
| 2022-09-15 |
0.0618 EUR |
2,063,978.9865 HBAR |
0.0643 EUR |
0.0603 EUR |
0.0643 EUR |
0.0610 EUR |
| 2022-09-14 |
0.0639 EUR |
2,830,656.7068 HBAR |
0.0652 EUR |
0.0626 EUR |
0.0653 EUR |
0.0643 EUR |
| 2022-09-13 |
0.0674 EUR |
10,026,942.2825 HBAR |
0.0728 EUR |
0.0640 EUR |
0.0728 EUR |
0.0648 EUR |