Identifier on Bitvavo: HBAR-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-09-30 |
0.0535 EUR |
3,633,660.4390 HBAR |
0.0550 EUR |
0.0520 EUR |
0.0552 EUR |
0.0520 EUR |
2024-09-29 |
0.0546 EUR |
2,570,297.1758 HBAR |
0.0548 EUR |
0.0534 EUR |
0.0559 EUR |
0.0547 EUR |
2024-09-28 |
0.0549 EUR |
3,682,065.5072 HBAR |
0.0555 EUR |
0.0539 EUR |
0.0572 EUR |
0.0544 EUR |
2024-09-27 |
0.0551 EUR |
4,426,899.2681 HBAR |
0.0552 EUR |
0.0542 EUR |
0.0564 EUR |
0.0552 EUR |
2024-09-26 |
0.0536 EUR |
5,158,263.8542 HBAR |
0.0520 EUR |
0.0513 EUR |
0.0556 EUR |
0.0552 EUR |
2024-09-25 |
0.0528 EUR |
4,312,995.7497 HBAR |
0.0516 EUR |
0.0513 EUR |
0.0540 EUR |
0.0527 EUR |
2024-09-24 |
0.0515 EUR |
6,452,459.3827 HBAR |
0.0518 EUR |
0.0500 EUR |
0.0521 EUR |
0.0515 EUR |
2024-09-23 |
0.0504 EUR |
4,124,909.6170 HBAR |
0.0481 EUR |
0.0475 EUR |
0.0518 EUR |
0.0517 EUR |
2024-09-22 |
0.0485 EUR |
1,325,860.9774 HBAR |
0.0501 EUR |
0.0474 EUR |
0.0501 EUR |
0.0481 EUR |
2024-09-21 |
0.0488 EUR |
3,414,243.0198 HBAR |
0.0471 EUR |
0.0471 EUR |
0.0503 EUR |
0.0492 EUR |
2024-09-20 |
0.0469 EUR |
2,799,187.4535 HBAR |
0.0463 EUR |
0.0456 EUR |
0.0481 EUR |
0.0470 EUR |
2024-09-19 |
0.0466 EUR |
5,623,062.0450 HBAR |
0.0458 EUR |
0.0458 EUR |
0.0478 EUR |
0.0461 EUR |
2024-09-18 |
0.0442 EUR |
4,547,778.2083 HBAR |
0.0445 EUR |
0.0436 EUR |
0.0451 EUR |
0.0450 EUR |
2024-09-17 |
0.0448 EUR |
2,846,989.7571 HBAR |
0.0446 EUR |
0.0441 EUR |
0.0457 EUR |
0.0449 EUR |
2024-09-16 |
0.0447 EUR |
3,059,969.9135 HBAR |
0.0451 EUR |
0.0441 EUR |
0.0455 EUR |
0.0445 EUR |
2024-09-15 |
0.0463 EUR |
2,636,005.8931 HBAR |
0.0466 EUR |
0.0454 EUR |
0.0469 EUR |
0.0455 EUR |
2024-09-14 |
0.0469 EUR |
1,234,174.3605 HBAR |
0.0474 EUR |
0.0463 EUR |
0.0477 EUR |
0.0465 EUR |
2024-09-13 |
0.0467 EUR |
2,457,054.7352 HBAR |
0.0455 EUR |
0.0455 EUR |
0.0478 EUR |
0.0475 EUR |
2024-09-12 |
0.0457 EUR |
4,677,811.6274 HBAR |
0.0454 EUR |
0.0451 EUR |
0.0462 EUR |
0.0456 EUR |
2024-09-11 |
0.0454 EUR |
4,958,045.7929 HBAR |
0.0462 EUR |
0.0443 EUR |
0.0462 EUR |
0.0455 EUR |
2024-09-10 |
0.0459 EUR |
2,067,258.9180 HBAR |
0.0462 EUR |
0.0454 EUR |
0.0464 EUR |
0.0462 EUR |
2024-09-09 |
0.0457 EUR |
2,324,567.1821 HBAR |
0.0448 EUR |
0.0446 EUR |
0.0468 EUR |
0.0466 EUR |
2024-09-08 |
0.0445 EUR |
1,357,739.3151 HBAR |
0.0439 EUR |
0.0436 EUR |
0.0451 EUR |
0.0446 EUR |
2024-09-07 |
0.0435 EUR |
2,587,072.2776 HBAR |
0.0427 EUR |
0.0426 EUR |
0.0443 EUR |
0.0435 EUR |
2024-09-06 |
0.0427 EUR |
2,722,999.0809 HBAR |
0.0434 EUR |
0.0413 EUR |
0.0441 EUR |
0.0425 EUR |
2024-09-05 |
0.0437 EUR |
5,023,300.2168 HBAR |
0.0446 EUR |
0.0429 EUR |
0.0448 EUR |
0.0431 EUR |
2024-09-04 |
0.0441 EUR |
2,557,697.6084 HBAR |
0.0443 EUR |
0.0428 EUR |
0.0457 EUR |
0.0447 EUR |
2024-09-03 |
0.0455 EUR |
1,926,139.6543 HBAR |
0.0458 EUR |
0.0441 EUR |
0.0467 EUR |
0.0446 EUR |
2024-09-02 |
0.0447 EUR |
3,858,806.1805 HBAR |
0.0435 EUR |
0.0434 EUR |
0.0460 EUR |
0.0459 EUR |
2024-09-01 |
0.0442 EUR |
2,294,836.4747 HBAR |
0.0453 EUR |
0.0433 EUR |
0.0453 EUR |
0.0435 EUR |
2024-08-31 |
0.0458 EUR |
1,610,081.4034 HBAR |
0.0465 EUR |
0.0449 EUR |
0.0468 EUR |
0.0456 EUR |
2024-08-30 |
0.0459 EUR |
2,390,624.6665 HBAR |
0.0462 EUR |
0.0449 EUR |
0.0468 EUR |
0.0464 EUR |
2024-08-29 |
0.0466 EUR |
2,273,103.7580 HBAR |
0.0464 EUR |
0.0456 EUR |
0.0478 EUR |
0.0460 EUR |
2024-08-28 |
0.0467 EUR |
3,037,337.5111 HBAR |
0.0470 EUR |
0.0455 EUR |
0.0486 EUR |
0.0463 EUR |
2024-08-27 |
0.0487 EUR |
4,236,085.4916 HBAR |
0.0506 EUR |
0.0458 EUR |
0.0509 EUR |
0.0467 EUR |
2024-08-26 |
0.0519 EUR |
1,517,114.1796 HBAR |
0.0528 EUR |
0.0498 EUR |
0.0528 EUR |
0.0503 EUR |
2024-08-25 |
0.0525 EUR |
2,289,967.3830 HBAR |
0.0536 EUR |
0.0514 EUR |
0.0539 EUR |
0.0537 EUR |
2024-08-24 |
0.0539 EUR |
2,894,520.3375 HBAR |
0.0533 EUR |
0.0524 EUR |
0.0553 EUR |
0.0536 EUR |
2024-08-23 |
0.0514 EUR |
3,682,215.2741 HBAR |
0.0497 EUR |
0.0497 EUR |
0.0535 EUR |
0.0535 EUR |
2024-08-22 |
0.0494 EUR |
2,599,243.6146 HBAR |
0.0491 EUR |
0.0486 EUR |
0.0500 EUR |
0.0495 EUR |
2024-08-21 |
0.0483 EUR |
5,056,863.0658 HBAR |
0.0483 EUR |
0.0471 EUR |
0.0499 EUR |
0.0492 EUR |
2024-08-20 |
0.0489 EUR |
2,621,517.5587 HBAR |
0.0489 EUR |
0.0477 EUR |
0.0500 EUR |
0.0482 EUR |
2024-08-19 |
0.0482 EUR |
3,692,108.8365 HBAR |
0.0482 EUR |
0.0473 EUR |
0.0488 EUR |
0.0485 EUR |
2024-08-18 |
0.0486 EUR |
1,635,781.6736 HBAR |
0.0477 EUR |
0.0473 EUR |
0.0500 EUR |
0.0485 EUR |
2024-08-17 |
0.0472 EUR |
841,710.6340 HBAR |
0.0470 EUR |
0.0465 EUR |
0.0479 EUR |
0.0476 EUR |
2024-08-16 |
0.0473 EUR |
2,807,869.4435 HBAR |
0.0473 EUR |
0.0462 EUR |
0.0481 EUR |
0.0474 EUR |
2024-08-15 |
0.0481 EUR |
3,172,809.8056 HBAR |
0.0490 EUR |
0.0468 EUR |
0.0494 EUR |
0.0472 EUR |
2024-08-14 |
0.0491 EUR |
3,657,929.4928 HBAR |
0.0493 EUR |
0.0480 EUR |
0.0500 EUR |
0.0486 EUR |
2024-08-13 |
0.0482 EUR |
3,474,021.7514 HBAR |
0.0492 EUR |
0.0475 EUR |
0.0498 EUR |
0.0492 EUR |
2024-08-12 |
0.0493 EUR |
1,811,807.8808 HBAR |
0.0483 EUR |
0.0482 EUR |
0.0508 EUR |
0.0487 EUR |