Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.1079 EUR |
14,104,097.9396 HBAR |
0.1167 EUR |
0.1017 EUR |
0.1173 EUR |
0.1108 EUR |
| 2024-03-14 |
0.1164 EUR |
12,808,696.4463 HBAR |
0.1213 EUR |
0.1100 EUR |
0.1213 EUR |
0.1165 EUR |
| 2024-03-13 |
0.1223 EUR |
16,660,812.4596 HBAR |
0.1220 EUR |
0.1179 EUR |
0.1285 EUR |
0.1209 EUR |
| 2024-03-12 |
0.1185 EUR |
14,825,763.1877 HBAR |
0.1212 EUR |
0.1122 EUR |
0.1220 EUR |
0.1213 EUR |
| 2024-03-11 |
0.1178 EUR |
15,400,009.2370 HBAR |
0.1153 EUR |
0.1103 EUR |
0.1205 EUR |
0.1196 EUR |
| 2024-03-10 |
0.1162 EUR |
9,905,482.1229 HBAR |
0.1194 EUR |
0.1127 EUR |
0.1215 EUR |
0.1138 EUR |
| 2024-03-09 |
0.1192 EUR |
11,152,814.8543 HBAR |
0.1193 EUR |
0.1174 EUR |
0.1206 EUR |
0.1194 EUR |
| 2024-03-08 |
0.1188 EUR |
22,374,251.1101 HBAR |
0.1223 EUR |
0.1133 EUR |
0.1232 EUR |
0.1197 EUR |
| 2024-03-07 |
0.1224 EUR |
28,186,205.5982 HBAR |
0.1157 EUR |
0.1144 EUR |
0.1282 EUR |
0.1223 EUR |
| 2024-03-06 |
0.1103 EUR |
27,376,180.9961 HBAR |
0.1027 EUR |
0.1000 EUR |
0.1159 EUR |
0.1143 EUR |
| 2024-03-05 |
0.1080 EUR |
71,363,699.4130 HBAR |
0.1079 EUR |
0.0863 EUR |
0.1179 EUR |
0.1018 EUR |
| 2024-03-04 |
0.1069 EUR |
23,020,320.3057 HBAR |
0.1041 EUR |
0.1027 EUR |
0.1102 EUR |
0.1085 EUR |
| 2024-03-03 |
0.1033 EUR |
13,581,882.6089 HBAR |
0.1063 EUR |
0.0989 EUR |
0.1064 EUR |
0.1039 EUR |
| 2024-03-02 |
0.1071 EUR |
22,605,680.2742 HBAR |
0.1078 EUR |
0.1037 EUR |
0.1112 EUR |
0.1052 EUR |
| 2024-03-01 |
0.1065 EUR |
11,039,503.2337 HBAR |
0.1059 EUR |
0.1044 EUR |
0.1087 EUR |
0.1076 EUR |
| 2024-02-29 |
0.1080 EUR |
32,693,851.2496 HBAR |
0.1046 EUR |
0.1021 EUR |
0.1143 EUR |
0.1021 EUR |
| 2024-02-28 |
0.1030 EUR |
42,326,037.8357 HBAR |
0.0997 EUR |
0.0950 EUR |
0.1090 EUR |
0.1042 EUR |
| 2024-02-27 |
0.1013 EUR |
26,598,229.6754 HBAR |
0.1026 EUR |
0.0987 EUR |
0.1039 EUR |
0.0999 EUR |
| 2024-02-26 |
0.1010 EUR |
23,151,927.1951 HBAR |
0.1010 EUR |
0.0953 EUR |
0.1044 EUR |
0.1028 EUR |
| 2024-02-25 |
0.0999 EUR |
10,295,833.1590 HBAR |
0.1017 EUR |
0.0984 EUR |
0.1033 EUR |
0.1009 EUR |
| 2024-02-24 |
0.1002 EUR |
13,406,658.6983 HBAR |
0.1010 EUR |
0.0983 EUR |
0.1029 EUR |
0.1013 EUR |
| 2024-02-23 |
0.1033 EUR |
35,127,593.3638 HBAR |
0.1077 EUR |
0.0989 EUR |
0.1081 EUR |
0.1000 EUR |
| 2024-02-22 |
0.1034 EUR |
47,985,666.2601 HBAR |
0.0970 EUR |
0.0926 EUR |
0.1120 EUR |
0.1084 EUR |
| 2024-02-21 |
0.0973 EUR |
34,843,417.7594 HBAR |
0.0993 EUR |
0.0923 EUR |
0.1038 EUR |
0.0963 EUR |
| 2024-02-20 |
0.0986 EUR |
55,419,727.6669 HBAR |
0.1043 EUR |
0.0935 EUR |
0.1053 EUR |
0.0995 EUR |
| 2024-02-19 |
0.0975 EUR |
82,596,125.7489 HBAR |
0.0832 EUR |
0.0831 EUR |
0.1093 EUR |
0.1017 EUR |
| 2024-02-18 |
0.0825 EUR |
15,257,361.4989 HBAR |
0.0775 EUR |
0.0775 EUR |
0.0856 EUR |
0.0835 EUR |
| 2024-02-17 |
0.0774 EUR |
6,273,536.5625 HBAR |
0.0793 EUR |
0.0756 EUR |
0.0797 EUR |
0.0774 EUR |
| 2024-02-16 |
0.0785 EUR |
8,800,894.7727 HBAR |
0.0769 EUR |
0.0765 EUR |
0.0799 EUR |
0.0795 EUR |
| 2024-02-15 |
0.0769 EUR |
9,806,032.4368 HBAR |
0.0770 EUR |
0.0757 EUR |
0.0784 EUR |
0.0765 EUR |
| 2024-02-14 |
0.0769 EUR |
9,850,608.1438 HBAR |
0.0761 EUR |
0.0750 EUR |
0.0788 EUR |
0.0769 EUR |
| 2024-02-13 |
0.0749 EUR |
12,529,750.4905 HBAR |
0.0738 EUR |
0.0730 EUR |
0.0768 EUR |
0.0761 EUR |
| 2024-02-12 |
0.0728 EUR |
6,536,884.0915 HBAR |
0.0724 EUR |
0.0707 EUR |
0.0745 EUR |
0.0739 EUR |
| 2024-02-11 |
0.0723 EUR |
9,077,773.0549 HBAR |
0.0728 EUR |
0.0712 EUR |
0.0735 EUR |
0.0721 EUR |
| 2024-02-10 |
0.0720 EUR |
8,308,018.9337 HBAR |
0.0729 EUR |
0.0704 EUR |
0.0739 EUR |
0.0728 EUR |
| 2024-02-09 |
0.0720 EUR |
13,362,389.8245 HBAR |
0.0704 EUR |
0.0701 EUR |
0.0738 EUR |
0.0728 EUR |
| 2024-02-08 |
0.0713 EUR |
12,332,345.4996 HBAR |
0.0704 EUR |
0.0700 EUR |
0.0729 EUR |
0.0707 EUR |
| 2024-02-07 |
0.0688 EUR |
16,387,433.2689 HBAR |
0.0698 EUR |
0.0658 EUR |
0.0714 EUR |
0.0707 EUR |
| 2024-02-06 |
0.0689 EUR |
24,794,775.1663 HBAR |
0.0646 EUR |
0.0644 EUR |
0.0718 EUR |
0.0687 EUR |
| 2024-02-05 |
0.0648 EUR |
5,915,105.9553 HBAR |
0.0635 EUR |
0.0626 EUR |
0.0659 EUR |
0.0646 EUR |
| 2024-02-04 |
0.0639 EUR |
4,315,859.1180 HBAR |
0.0640 EUR |
0.0632 EUR |
0.0647 EUR |
0.0636 EUR |
| 2024-02-03 |
0.0643 EUR |
4,131,270.3277 HBAR |
0.0642 EUR |
0.0636 EUR |
0.0650 EUR |
0.0642 EUR |
| 2024-02-02 |
0.0640 EUR |
6,544,236.5772 HBAR |
0.0647 EUR |
0.0631 EUR |
0.0659 EUR |
0.0641 EUR |
| 2024-02-01 |
0.0639 EUR |
5,699,339.9112 HBAR |
0.0645 EUR |
0.0631 EUR |
0.0647 EUR |
0.0643 EUR |
| 2024-01-31 |
0.0654 EUR |
8,650,440.3237 HBAR |
0.0674 EUR |
0.0633 EUR |
0.0675 EUR |
0.0645 EUR |
| 2024-01-30 |
0.0685 EUR |
7,298,997.3571 HBAR |
0.0688 EUR |
0.0673 EUR |
0.0694 EUR |
0.0678 EUR |
| 2024-01-29 |
0.0679 EUR |
6,120,919.6097 HBAR |
0.0676 EUR |
0.0660 EUR |
0.0689 EUR |
0.0689 EUR |
| 2024-01-28 |
0.0683 EUR |
6,821,080.3575 HBAR |
0.0686 EUR |
0.0669 EUR |
0.0701 EUR |
0.0673 EUR |
| 2024-01-27 |
0.0686 EUR |
4,349,515.4018 HBAR |
0.0687 EUR |
0.0680 EUR |
0.0695 EUR |
0.0685 EUR |
| 2024-01-26 |
0.0676 EUR |
5,899,607.7753 HBAR |
0.0656 EUR |
0.0651 EUR |
0.0689 EUR |
0.0687 EUR |