Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.0636 EUR |
16,922,346.9306 HBAR |
0.0614 EUR |
0.0608 EUR |
0.0661 EUR |
0.0634 EUR |
| 2023-12-05 |
0.0601 EUR |
11,876,323.8612 HBAR |
0.0590 EUR |
0.0587 EUR |
0.0614 EUR |
0.0607 EUR |
| 2023-12-04 |
0.0578 EUR |
11,984,446.7435 HBAR |
0.0574 EUR |
0.0560 EUR |
0.0592 EUR |
0.0589 EUR |
| 2023-12-03 |
0.0569 EUR |
4,775,500.4297 HBAR |
0.0574 EUR |
0.0564 EUR |
0.0576 EUR |
0.0576 EUR |
| 2023-12-02 |
0.0570 EUR |
5,529,440.0532 HBAR |
0.0560 EUR |
0.0558 EUR |
0.0576 EUR |
0.0575 EUR |
| 2023-12-01 |
0.0558 EUR |
5,179,288.6294 HBAR |
0.0554 EUR |
0.0551 EUR |
0.0565 EUR |
0.0558 EUR |
| 2023-11-30 |
0.0552 EUR |
6,147,827.2884 HBAR |
0.0549 EUR |
0.0548 EUR |
0.0558 EUR |
0.0553 EUR |
| 2023-11-29 |
0.0552 EUR |
5,931,641.8474 HBAR |
0.0557 EUR |
0.0545 EUR |
0.0570 EUR |
0.0549 EUR |
| 2023-11-28 |
0.0553 EUR |
4,376,418.9553 HBAR |
0.0559 EUR |
0.0539 EUR |
0.0563 EUR |
0.0556 EUR |
| 2023-11-27 |
0.0557 EUR |
6,123,452.6927 HBAR |
0.0576 EUR |
0.0549 EUR |
0.0578 EUR |
0.0562 EUR |
| 2023-11-26 |
0.0576 EUR |
5,571,005.9961 HBAR |
0.0582 EUR |
0.0561 EUR |
0.0585 EUR |
0.0575 EUR |
| 2023-11-25 |
0.0577 EUR |
3,675,136.2702 HBAR |
0.0570 EUR |
0.0567 EUR |
0.0584 EUR |
0.0579 EUR |
| 2023-11-24 |
0.0571 EUR |
4,582,262.3371 HBAR |
0.0565 EUR |
0.0563 EUR |
0.0580 EUR |
0.0569 EUR |
| 2023-11-23 |
0.0567 EUR |
4,112,340.6249 HBAR |
0.0573 EUR |
0.0555 EUR |
0.0580 EUR |
0.0568 EUR |
| 2023-11-22 |
0.0553 EUR |
8,960,473.2292 HBAR |
0.0535 EUR |
0.0534 EUR |
0.0586 EUR |
0.0573 EUR |
| 2023-11-21 |
0.0568 EUR |
11,826,801.1054 HBAR |
0.0599 EUR |
0.0531 EUR |
0.0605 EUR |
0.0537 EUR |
| 2023-11-20 |
0.0605 EUR |
15,522,023.8859 HBAR |
0.0577 EUR |
0.0574 EUR |
0.0626 EUR |
0.0601 EUR |
| 2023-11-19 |
0.0564 EUR |
4,932,115.4179 HBAR |
0.0566 EUR |
0.0552 EUR |
0.0573 EUR |
0.0572 EUR |
| 2023-11-18 |
0.0567 EUR |
6,790,173.7053 HBAR |
0.0586 EUR |
0.0549 EUR |
0.0602 EUR |
0.0564 EUR |
| 2023-11-17 |
0.0594 EUR |
26,005,775.2674 HBAR |
0.0562 EUR |
0.0550 EUR |
0.0634 EUR |
0.0583 EUR |
| 2023-11-16 |
0.0572 EUR |
9,611,172.9017 HBAR |
0.0570 EUR |
0.0553 EUR |
0.0588 EUR |
0.0557 EUR |
| 2023-11-15 |
0.0558 EUR |
6,339,490.9117 HBAR |
0.0539 EUR |
0.0535 EUR |
0.0571 EUR |
0.0571 EUR |
| 2023-11-14 |
0.0542 EUR |
7,117,391.4456 HBAR |
0.0551 EUR |
0.0518 EUR |
0.0562 EUR |
0.0537 EUR |
| 2023-11-13 |
0.0568 EUR |
6,976,626.9579 HBAR |
0.0582 EUR |
0.0547 EUR |
0.0592 EUR |
0.0557 EUR |
| 2023-11-12 |
0.0583 EUR |
7,827,222.3918 HBAR |
0.0582 EUR |
0.0561 EUR |
0.0606 EUR |
0.0580 EUR |
| 2023-11-11 |
0.0588 EUR |
12,743,448.5627 HBAR |
0.0588 EUR |
0.0570 EUR |
0.0604 EUR |
0.0577 EUR |
| 2023-11-10 |
0.0572 EUR |
10,814,599.4799 HBAR |
0.0560 EUR |
0.0555 EUR |
0.0590 EUR |
0.0588 EUR |
| 2023-11-09 |
0.0557 EUR |
16,771,778.1613 HBAR |
0.0566 EUR |
0.0485 EUR |
0.0586 EUR |
0.0549 EUR |
| 2023-11-08 |
0.0560 EUR |
8,736,907.9276 HBAR |
0.0538 EUR |
0.0534 EUR |
0.0572 EUR |
0.0568 EUR |
| 2023-11-07 |
0.0552 EUR |
14,588,350.3712 HBAR |
0.0545 EUR |
0.0524 EUR |
0.0588 EUR |
0.0539 EUR |
| 2023-11-06 |
0.0535 EUR |
7,796,926.1544 HBAR |
0.0524 EUR |
0.0514 EUR |
0.0550 EUR |
0.0547 EUR |
| 2023-11-05 |
0.0520 EUR |
6,117,514.0498 HBAR |
0.0519 EUR |
0.0511 EUR |
0.0528 EUR |
0.0523 EUR |
| 2023-11-04 |
0.0514 EUR |
3,311,839.9812 HBAR |
0.0510 EUR |
0.0506 EUR |
0.0522 EUR |
0.0521 EUR |
| 2023-11-03 |
0.0507 EUR |
5,855,163.0705 HBAR |
0.0524 EUR |
0.0499 EUR |
0.0525 EUR |
0.0510 EUR |
| 2023-11-02 |
0.0518 EUR |
9,698,200.0065 HBAR |
0.0508 EUR |
0.0502 EUR |
0.0533 EUR |
0.0523 EUR |
| 2023-11-01 |
0.0492 EUR |
6,492,318.2170 HBAR |
0.0494 EUR |
0.0480 EUR |
0.0511 EUR |
0.0507 EUR |
| 2023-10-31 |
0.0492 EUR |
5,817,265.8512 HBAR |
0.0506 EUR |
0.0475 EUR |
0.0509 EUR |
0.0495 EUR |
| 2023-10-30 |
0.0500 EUR |
5,932,211.7577 HBAR |
0.0498 EUR |
0.0491 EUR |
0.0504 EUR |
0.0503 EUR |
| 2023-10-29 |
0.0494 EUR |
3,854,804.6792 HBAR |
0.0491 EUR |
0.0485 EUR |
0.0502 EUR |
0.0500 EUR |
| 2023-10-28 |
0.0491 EUR |
2,960,468.2170 HBAR |
0.0483 EUR |
0.0482 EUR |
0.0497 EUR |
0.0493 EUR |
| 2023-10-27 |
0.0485 EUR |
8,293,205.7727 HBAR |
0.0502 EUR |
0.0474 EUR |
0.0504 EUR |
0.0482 EUR |
| 2023-10-26 |
0.0501 EUR |
11,209,814.4235 HBAR |
0.0495 EUR |
0.0486 EUR |
0.0516 EUR |
0.0502 EUR |
| 2023-10-25 |
0.0488 EUR |
7,331,970.3630 HBAR |
0.0486 EUR |
0.0478 EUR |
0.0498 EUR |
0.0488 EUR |
| 2023-10-24 |
0.0486 EUR |
11,353,903.3940 HBAR |
0.0483 EUR |
0.0472 EUR |
0.0505 EUR |
0.0485 EUR |
| 2023-10-23 |
0.0474 EUR |
10,519,440.9684 HBAR |
0.0471 EUR |
0.0461 EUR |
0.0492 EUR |
0.0486 EUR |
| 2023-10-22 |
0.0464 EUR |
4,180,226.8989 HBAR |
0.0462 EUR |
0.0456 EUR |
0.0472 EUR |
0.0472 EUR |
| 2023-10-21 |
0.0458 EUR |
5,548,401.1406 HBAR |
0.0447 EUR |
0.0447 EUR |
0.0467 EUR |
0.0463 EUR |
| 2023-10-20 |
0.0444 EUR |
5,255,623.3872 HBAR |
0.0433 EUR |
0.0432 EUR |
0.0452 EUR |
0.0448 EUR |
| 2023-10-19 |
0.0438 EUR |
3,324,618.8802 HBAR |
0.0450 EUR |
0.0432 EUR |
0.0450 EUR |
0.0433 EUR |
| 2023-10-18 |
0.0456 EUR |
5,076,596.1041 HBAR |
0.0441 EUR |
0.0441 EUR |
0.0464 EUR |
0.0450 EUR |