Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.0729 EUR |
1,347,508.5392 HBAR |
0.0728 EUR |
0.0710 EUR |
0.0741 EUR |
0.0711 EUR |
| 2024-06-22 |
0.0729 EUR |
1,475,575.2564 HBAR |
0.0734 EUR |
0.0724 EUR |
0.0736 EUR |
0.0727 EUR |
| 2024-06-21 |
0.0748 EUR |
3,068,194.6228 HBAR |
0.0753 EUR |
0.0732 EUR |
0.0763 EUR |
0.0738 EUR |
| 2024-06-20 |
0.0770 EUR |
2,071,036.3981 HBAR |
0.0748 EUR |
0.0747 EUR |
0.0791 EUR |
0.0750 EUR |
| 2024-06-19 |
0.0750 EUR |
3,381,949.8348 HBAR |
0.0722 EUR |
0.0722 EUR |
0.0764 EUR |
0.0750 EUR |
| 2024-06-18 |
0.0706 EUR |
8,731,910.7424 HBAR |
0.0744 EUR |
0.0675 EUR |
0.0744 EUR |
0.0722 EUR |
| 2024-06-17 |
0.0763 EUR |
5,077,171.8948 HBAR |
0.0807 EUR |
0.0732 EUR |
0.0809 EUR |
0.0746 EUR |
| 2024-06-16 |
0.0796 EUR |
1,648,477.9579 HBAR |
0.0792 EUR |
0.0785 EUR |
0.0804 EUR |
0.0802 EUR |
| 2024-06-15 |
0.0800 EUR |
3,356,246.3877 HBAR |
0.0809 EUR |
0.0791 EUR |
0.0810 EUR |
0.0792 EUR |
| 2024-06-14 |
0.0816 EUR |
3,293,828.3101 HBAR |
0.0824 EUR |
0.0791 EUR |
0.0848 EUR |
0.0808 EUR |
| 2024-06-13 |
0.0828 EUR |
2,914,057.6353 HBAR |
0.0847 EUR |
0.0812 EUR |
0.0851 EUR |
0.0820 EUR |
| 2024-06-12 |
0.0840 EUR |
3,648,661.7038 HBAR |
0.0813 EUR |
0.0798 EUR |
0.0868 EUR |
0.0849 EUR |
| 2024-06-11 |
0.0808 EUR |
9,104,791.7384 HBAR |
0.0829 EUR |
0.0784 EUR |
0.0835 EUR |
0.0817 EUR |
| 2024-06-10 |
0.0834 EUR |
2,718,443.3949 HBAR |
0.0850 EUR |
0.0822 EUR |
0.0850 EUR |
0.0827 EUR |
| 2024-06-09 |
0.0839 EUR |
2,380,777.4397 HBAR |
0.0837 EUR |
0.0828 EUR |
0.0851 EUR |
0.0850 EUR |
| 2024-06-08 |
0.0848 EUR |
3,796,274.7945 HBAR |
0.0865 EUR |
0.0825 EUR |
0.0874 EUR |
0.0835 EUR |
| 2024-06-07 |
0.0856 EUR |
13,814,924.1638 HBAR |
0.0932 EUR |
0.0783 EUR |
0.0938 EUR |
0.0873 EUR |
| 2024-06-06 |
0.0942 EUR |
2,683,361.3133 HBAR |
0.0961 EUR |
0.0918 EUR |
0.0964 EUR |
0.0931 EUR |
| 2024-06-05 |
0.0951 EUR |
4,195,477.2931 HBAR |
0.0939 EUR |
0.0935 EUR |
0.0970 EUR |
0.0961 EUR |
| 2024-06-04 |
0.0929 EUR |
3,764,626.1854 HBAR |
0.0931 EUR |
0.0916 EUR |
0.0942 EUR |
0.0938 EUR |
| 2024-06-03 |
0.0939 EUR |
4,009,855.4671 HBAR |
0.0916 EUR |
0.0909 EUR |
0.0957 EUR |
0.0926 EUR |
| 2024-06-02 |
0.0915 EUR |
2,879,489.7347 HBAR |
0.0922 EUR |
0.0899 EUR |
0.0928 EUR |
0.0912 EUR |
| 2024-06-01 |
0.0922 EUR |
2,911,609.0331 HBAR |
0.0923 EUR |
0.0918 EUR |
0.0927 EUR |
0.0921 EUR |
| 2024-05-31 |
0.0922 EUR |
4,466,871.3667 HBAR |
0.0930 EUR |
0.0904 EUR |
0.0938 EUR |
0.0922 EUR |
| 2024-05-30 |
0.0943 EUR |
4,135,537.5402 HBAR |
0.0955 EUR |
0.0925 EUR |
0.0971 EUR |
0.0933 EUR |
| 2024-05-29 |
0.0973 EUR |
5,452,764.2955 HBAR |
0.0963 EUR |
0.0953 EUR |
0.0990 EUR |
0.0956 EUR |
| 2024-05-28 |
0.0961 EUR |
5,647,147.3197 HBAR |
0.0981 EUR |
0.0946 EUR |
0.0982 EUR |
0.0963 EUR |
| 2024-05-27 |
0.0987 EUR |
6,705,103.3971 HBAR |
0.0986 EUR |
0.0975 EUR |
0.1007 EUR |
0.0983 EUR |
| 2024-05-26 |
0.0988 EUR |
3,701,158.9210 HBAR |
0.1002 EUR |
0.0975 EUR |
0.1005 EUR |
0.0987 EUR |
| 2024-05-25 |
0.1001 EUR |
2,277,500.8778 HBAR |
0.0996 EUR |
0.0994 EUR |
0.1010 EUR |
0.1005 EUR |
| 2024-05-24 |
0.0994 EUR |
3,977,988.6290 HBAR |
0.1005 EUR |
0.0970 EUR |
0.1019 EUR |
0.0998 EUR |
| 2024-05-23 |
0.1014 EUR |
7,424,273.8561 HBAR |
0.1045 EUR |
0.0970 EUR |
0.1066 EUR |
0.1003 EUR |
| 2024-05-22 |
0.1050 EUR |
4,538,504.9017 HBAR |
0.1059 EUR |
0.1032 EUR |
0.1072 EUR |
0.1042 EUR |
| 2024-05-21 |
0.1061 EUR |
8,951,486.0178 HBAR |
0.1079 EUR |
0.1043 EUR |
0.1089 EUR |
0.1061 EUR |
| 2024-05-20 |
0.1046 EUR |
5,172,708.7715 HBAR |
0.1022 EUR |
0.1003 EUR |
0.1085 EUR |
0.1083 EUR |
| 2024-05-19 |
0.1034 EUR |
2,721,360.8957 HBAR |
0.1050 EUR |
0.1009 EUR |
0.1062 EUR |
0.1024 EUR |
| 2024-05-18 |
0.1056 EUR |
5,393,149.4115 HBAR |
0.1055 EUR |
0.1036 EUR |
0.1070 EUR |
0.1061 EUR |
| 2024-05-17 |
0.1074 EUR |
13,826,566.4731 HBAR |
0.1030 EUR |
0.1029 EUR |
0.1109 EUR |
0.1059 EUR |
| 2024-05-16 |
0.1012 EUR |
4,441,370.2848 HBAR |
0.1018 EUR |
0.0992 EUR |
0.1028 EUR |
0.1026 EUR |
| 2024-05-15 |
0.1003 EUR |
6,856,017.9923 HBAR |
0.0978 EUR |
0.0966 EUR |
0.1038 EUR |
0.1021 EUR |
| 2024-05-14 |
0.0997 EUR |
3,941,890.8132 HBAR |
0.0994 EUR |
0.0970 EUR |
0.1022 EUR |
0.0973 EUR |
| 2024-05-13 |
0.0995 EUR |
6,133,227.3491 HBAR |
0.1010 EUR |
0.0951 EUR |
0.1026 EUR |
0.0999 EUR |
| 2024-05-12 |
0.1020 EUR |
4,015,317.1455 HBAR |
0.0992 EUR |
0.0989 EUR |
0.1039 EUR |
0.1010 EUR |
| 2024-05-11 |
0.0996 EUR |
2,396,925.0361 HBAR |
0.0985 EUR |
0.0979 EUR |
0.1012 EUR |
0.0991 EUR |
| 2024-05-10 |
0.1009 EUR |
7,259,454.5602 HBAR |
0.1024 EUR |
0.0977 EUR |
0.1045 EUR |
0.0988 EUR |
| 2024-05-09 |
0.1014 EUR |
6,244,106.5807 HBAR |
0.0985 EUR |
0.0985 EUR |
0.1035 EUR |
0.1020 EUR |
| 2024-05-08 |
0.1000 EUR |
9,791,379.3278 HBAR |
0.1003 EUR |
0.0979 EUR |
0.1024 EUR |
0.0982 EUR |
| 2024-05-07 |
0.1044 EUR |
10,552,923.3231 HBAR |
0.1063 EUR |
0.1023 EUR |
0.1082 EUR |
0.1029 EUR |
| 2024-05-06 |
0.1095 EUR |
27,281,535.3929 HBAR |
0.1023 EUR |
0.1023 EUR |
0.1149 EUR |
0.1058 EUR |
| 2024-05-05 |
0.1019 EUR |
9,338,194.8398 HBAR |
0.1015 EUR |
0.0982 EUR |
0.1034 EUR |
0.1024 EUR |