Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.0493 EUR |
1,811,807.8808 HBAR |
0.0483 EUR |
0.0482 EUR |
0.0508 EUR |
0.0487 EUR |
| 2024-08-11 |
0.0505 EUR |
2,462,418.9364 HBAR |
0.0512 EUR |
0.0483 EUR |
0.0525 EUR |
0.0486 EUR |
| 2024-08-10 |
0.0512 EUR |
2,323,901.4110 HBAR |
0.0523 EUR |
0.0505 EUR |
0.0523 EUR |
0.0513 EUR |
| 2024-08-09 |
0.0523 EUR |
2,351,357.5001 HBAR |
0.0539 EUR |
0.0507 EUR |
0.0540 EUR |
0.0513 EUR |
| 2024-08-08 |
0.0494 EUR |
5,360,580.4131 HBAR |
0.0471 EUR |
0.0465 EUR |
0.0530 EUR |
0.0527 EUR |
| 2024-08-07 |
0.0491 EUR |
4,879,327.0802 HBAR |
0.0506 EUR |
0.0466 EUR |
0.0524 EUR |
0.0472 EUR |
| 2024-08-06 |
0.0505 EUR |
5,206,134.4118 HBAR |
0.0477 EUR |
0.0477 EUR |
0.0517 EUR |
0.0500 EUR |
| 2024-08-05 |
0.0461 EUR |
22,345,649.9885 HBAR |
0.0507 EUR |
0.0417 EUR |
0.0510 EUR |
0.0481 EUR |
| 2024-08-04 |
0.0517 EUR |
13,948,679.4886 HBAR |
0.0532 EUR |
0.0492 EUR |
0.0540 EUR |
0.0515 EUR |
| 2024-08-03 |
0.0534 EUR |
3,185,203.6415 HBAR |
0.0546 EUR |
0.0516 EUR |
0.0549 EUR |
0.0522 EUR |
| 2024-08-02 |
0.0557 EUR |
2,196,484.9214 HBAR |
0.0588 EUR |
0.0539 EUR |
0.0592 EUR |
0.0544 EUR |
| 2024-08-01 |
0.0570 EUR |
3,732,653.5438 HBAR |
0.0582 EUR |
0.0547 EUR |
0.0592 EUR |
0.0589 EUR |
| 2024-07-31 |
0.0596 EUR |
4,674,217.1215 HBAR |
0.0609 EUR |
0.0577 EUR |
0.0619 EUR |
0.0583 EUR |
| 2024-07-30 |
0.0613 EUR |
3,777,635.8650 HBAR |
0.0617 EUR |
0.0599 EUR |
0.0628 EUR |
0.0607 EUR |
| 2024-07-29 |
0.0629 EUR |
4,660,822.1901 HBAR |
0.0622 EUR |
0.0614 EUR |
0.0640 EUR |
0.0623 EUR |
| 2024-07-28 |
0.0626 EUR |
1,972,392.2561 HBAR |
0.0627 EUR |
0.0615 EUR |
0.0636 EUR |
0.0619 EUR |
| 2024-07-27 |
0.0636 EUR |
2,580,670.2687 HBAR |
0.0628 EUR |
0.0620 EUR |
0.0647 EUR |
0.0636 EUR |
| 2024-07-26 |
0.0623 EUR |
2,280,571.1231 HBAR |
0.0608 EUR |
0.0608 EUR |
0.0632 EUR |
0.0629 EUR |
| 2024-07-25 |
0.0601 EUR |
6,596,237.7049 HBAR |
0.0616 EUR |
0.0589 EUR |
0.0618 EUR |
0.0608 EUR |
| 2024-07-24 |
0.0633 EUR |
2,707,866.0655 HBAR |
0.0630 EUR |
0.0610 EUR |
0.0647 EUR |
0.0615 EUR |
| 2024-07-23 |
0.0642 EUR |
4,661,858.0091 HBAR |
0.0648 EUR |
0.0617 EUR |
0.0657 EUR |
0.0630 EUR |
| 2024-07-22 |
0.0663 EUR |
3,462,325.8052 HBAR |
0.0685 EUR |
0.0651 EUR |
0.0690 EUR |
0.0651 EUR |
| 2024-07-21 |
0.0675 EUR |
2,584,809.9464 HBAR |
0.0685 EUR |
0.0645 EUR |
0.0695 EUR |
0.0681 EUR |
| 2024-07-20 |
0.0684 EUR |
1,505,751.3063 HBAR |
0.0687 EUR |
0.0673 EUR |
0.0697 EUR |
0.0681 EUR |
| 2024-07-19 |
0.0680 EUR |
2,379,093.2912 HBAR |
0.0668 EUR |
0.0657 EUR |
0.0694 EUR |
0.0687 EUR |
| 2024-07-18 |
0.0678 EUR |
2,707,207.1213 HBAR |
0.0689 EUR |
0.0652 EUR |
0.0696 EUR |
0.0668 EUR |
| 2024-07-17 |
0.0704 EUR |
3,224,432.9702 HBAR |
0.0702 EUR |
0.0688 EUR |
0.0723 EUR |
0.0692 EUR |
| 2024-07-16 |
0.0706 EUR |
4,277,570.8612 HBAR |
0.0716 EUR |
0.0687 EUR |
0.0726 EUR |
0.0699 EUR |
| 2024-07-15 |
0.0690 EUR |
3,641,214.6870 HBAR |
0.0663 EUR |
0.0660 EUR |
0.0727 EUR |
0.0724 EUR |
| 2024-07-14 |
0.0654 EUR |
2,365,878.2073 HBAR |
0.0653 EUR |
0.0638 EUR |
0.0671 EUR |
0.0660 EUR |
| 2024-07-13 |
0.0633 EUR |
2,884,522.8589 HBAR |
0.0618 EUR |
0.0614 EUR |
0.0660 EUR |
0.0656 EUR |
| 2024-07-12 |
0.0606 EUR |
2,452,318.4923 HBAR |
0.0605 EUR |
0.0595 EUR |
0.0621 EUR |
0.0614 EUR |
| 2024-07-11 |
0.0616 EUR |
2,585,310.6616 HBAR |
0.0613 EUR |
0.0606 EUR |
0.0630 EUR |
0.0608 EUR |
| 2024-07-10 |
0.0623 EUR |
3,236,445.2914 HBAR |
0.0623 EUR |
0.0606 EUR |
0.0639 EUR |
0.0609 EUR |
| 2024-07-09 |
0.0622 EUR |
2,261,846.4476 HBAR |
0.0613 EUR |
0.0609 EUR |
0.0637 EUR |
0.0626 EUR |
| 2024-07-08 |
0.0611 EUR |
3,486,154.1780 HBAR |
0.0598 EUR |
0.0579 EUR |
0.0631 EUR |
0.0612 EUR |
| 2024-07-07 |
0.0623 EUR |
2,189,312.6467 HBAR |
0.0643 EUR |
0.0599 EUR |
0.0645 EUR |
0.0604 EUR |
| 2024-07-06 |
0.0635 EUR |
3,610,413.1524 HBAR |
0.0624 EUR |
0.0613 EUR |
0.0654 EUR |
0.0648 EUR |
| 2024-07-05 |
0.0586 EUR |
7,383,701.1941 HBAR |
0.0612 EUR |
0.0546 EUR |
0.0638 EUR |
0.0620 EUR |
| 2024-07-04 |
0.0643 EUR |
3,897,100.8447 HBAR |
0.0667 EUR |
0.0621 EUR |
0.0672 EUR |
0.0639 EUR |
| 2024-07-03 |
0.0686 EUR |
4,074,509.4170 HBAR |
0.0725 EUR |
0.0664 EUR |
0.0728 EUR |
0.0670 EUR |
| 2024-07-02 |
0.0726 EUR |
2,708,070.5966 HBAR |
0.0712 EUR |
0.0709 EUR |
0.0736 EUR |
0.0729 EUR |
| 2024-07-01 |
0.0712 EUR |
4,234,527.5846 HBAR |
0.0717 EUR |
0.0696 EUR |
0.0729 EUR |
0.0716 EUR |
| 2024-06-30 |
0.0709 EUR |
2,057,332.9431 HBAR |
0.0713 EUR |
0.0700 EUR |
0.0723 EUR |
0.0718 EUR |
| 2024-06-29 |
0.0719 EUR |
1,025,995.4799 HBAR |
0.0719 EUR |
0.0710 EUR |
0.0730 EUR |
0.0710 EUR |
| 2024-06-28 |
0.0728 EUR |
3,252,705.2336 HBAR |
0.0734 EUR |
0.0715 EUR |
0.0745 EUR |
0.0717 EUR |
| 2024-06-27 |
0.0728 EUR |
2,423,318.0308 HBAR |
0.0713 EUR |
0.0702 EUR |
0.0748 EUR |
0.0734 EUR |
| 2024-06-26 |
0.0719 EUR |
2,634,779.2761 HBAR |
0.0737 EUR |
0.0701 EUR |
0.0743 EUR |
0.0714 EUR |
| 2024-06-25 |
0.0739 EUR |
3,511,490.3961 HBAR |
0.0721 EUR |
0.0718 EUR |
0.0754 EUR |
0.0737 EUR |
| 2024-06-24 |
0.0699 EUR |
4,309,152.6398 HBAR |
0.0715 EUR |
0.0680 EUR |
0.0722 EUR |
0.0721 EUR |