Identifier on OKEx: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-27 |
0.1367 EUR |
59,290.9940 HBAR |
0.1331 EUR |
0.1292 EUR |
0.1390 EUR |
0.1351 EUR |
| 2024-11-26 |
0.1264 EUR |
28,771.3330 HBAR |
0.1327 EUR |
0.1225 EUR |
0.1340 EUR |
0.1321 EUR |
| 2024-11-25 |
0.1343 EUR |
63,108.0340 HBAR |
0.1344 EUR |
0.1266 EUR |
0.1408 EUR |
0.1294 EUR |
| 2024-11-24 |
0.1400 EUR |
54,401.7160 HBAR |
0.1470 EUR |
0.1302 EUR |
0.1608 EUR |
0.1388 EUR |
| 2024-11-23 |
0.1465 EUR |
72,767.0100 HBAR |
0.1418 EUR |
0.1392 EUR |
0.1623 EUR |
0.1455 EUR |
| 2024-11-22 |
0.1307 EUR |
156,289.1390 HBAR |
0.1181 EUR |
0.1164 EUR |
0.1461 EUR |
0.1420 EUR |
| 2024-11-21 |
0.1190 EUR |
55,089.8220 HBAR |
0.1171 EUR |
0.1147 EUR |
0.1278 EUR |
0.1209 EUR |
| 2024-11-20 |
0.1176 EUR |
57,942.4400 HBAR |
0.1248 EUR |
0.1117 EUR |
0.1248 EUR |
0.1165 EUR |
| 2024-11-19 |
0.1329 EUR |
176,407.7140 HBAR |
0.1380 EUR |
0.1245 EUR |
0.1465 EUR |
0.1263 EUR |
| 2024-11-18 |
0.1139 EUR |
182,831.7050 HBAR |
0.0846 EUR |
0.0846 EUR |
0.1435 EUR |
0.1352 EUR |
| 2024-11-17 |
0.0824 EUR |
65,350.3050 HBAR |
0.0845 EUR |
0.0790 EUR |
0.0848 EUR |
0.0812 EUR |
| 2024-11-16 |
0.0834 EUR |
170,044.1750 HBAR |
0.0683 EUR |
0.0679 EUR |
0.0888 EUR |
0.0859 EUR |
| 2024-11-15 |
0.0679 EUR |
70,832.8340 HBAR |
0.0630 EUR |
0.0630 EUR |
0.0687 EUR |
0.0687 EUR |
| 2024-11-14 |
0.0591 EUR |
44,333.2450 HBAR |
0.0560 EUR |
0.0560 EUR |
0.0629 EUR |
0.0604 EUR |
| 2024-11-13 |
0.0554 EUR |
84,036.6540 HBAR |
0.0599 EUR |
0.0532 EUR |
0.0599 EUR |
0.0538 EUR |
| 2024-11-12 |
0.0598 EUR |
263,479.9030 HBAR |
0.0528 EUR |
0.0491 EUR |
0.0716 EUR |
0.0614 EUR |
| 2024-11-11 |
0.0530 EUR |
86,676.3330 HBAR |
0.0518 EUR |
0.0512 EUR |
0.0543 EUR |
0.0542 EUR |
| 2024-11-10 |
0.0515 EUR |
205,320.0760 HBAR |
0.0499 EUR |
0.0499 EUR |
0.0537 EUR |
0.0508 EUR |
| 2024-11-09 |
0.0480 EUR |
12,518.1810 HBAR |
0.0486 EUR |
0.0473 EUR |
0.0489 EUR |
0.0489 EUR |
| 2024-11-08 |
0.0473 EUR |
67,529.9620 HBAR |
0.0450 EUR |
0.0450 EUR |
0.0491 EUR |
0.0483 EUR |
| 2024-11-07 |
0.0453 EUR |
7,243.7540 HBAR |
0.0461 EUR |
0.0446 EUR |
0.0461 EUR |
0.0456 EUR |
| 2024-11-06 |
0.0461 EUR |
188,445.7410 HBAR |
0.0432 EUR |
0.0432 EUR |
0.0464 EUR |
0.0460 EUR |
| 2024-11-05 |
0.0409 EUR |
1,717.6830 HBAR |
0.0403 EUR |
0.0403 EUR |
0.0419 EUR |
0.0419 EUR |
| 2024-11-04 |
0.0392 EUR |
46,447.0440 HBAR |
0.0396 EUR |
0.0391 EUR |
0.0396 EUR |
0.0392 EUR |
| 2024-11-03 |
0.0395 EUR |
54,323.4290 HBAR |
0.0400 EUR |
0.0389 EUR |
0.0400 EUR |
0.0393 EUR |
| 2024-11-02 |
0.0420 EUR |
34,354.7850 HBAR |
0.0421 EUR |
0.0413 EUR |
0.0422 EUR |
0.0413 EUR |
| 2024-11-01 |
0.0421 EUR |
16,632.2030 HBAR |
0.0429 EUR |
0.0418 EUR |
0.0429 EUR |
0.0418 EUR |
| 2024-10-31 |
0.0427 EUR |
81,193.5830 HBAR |
0.0440 EUR |
0.0422 EUR |
0.0440 EUR |
0.0424 EUR |
| 2024-10-30 |
0.0449 EUR |
47,715.4990 HBAR |
0.0453 EUR |
0.0447 EUR |
0.0456 EUR |
0.0447 EUR |
| 2024-10-29 |
0.0460 EUR |
32,141.6510 HBAR |
0.0452 EUR |
0.0452 EUR |
0.0464 EUR |
0.0458 EUR |
| 2024-10-28 |
0.0447 EUR |
17,339.6390 HBAR |
0.0450 EUR |
0.0442 EUR |
0.0452 EUR |
0.0442 EUR |
| 2024-10-27 |
0.0454 EUR |
4,486.9660 HBAR |
0.0449 EUR |
0.0449 EUR |
0.0456 EUR |
0.0453 EUR |
| 2024-10-26 |
0.0440 EUR |
81,473.6810 HBAR |
0.0445 EUR |
0.0439 EUR |
0.0448 EUR |
0.0439 EUR |
| 2024-10-25 |
0.0466 EUR |
45,762.3690 HBAR |
0.0465 EUR |
0.0429 EUR |
0.0480 EUR |
0.0438 EUR |
| 2024-10-24 |
0.0475 EUR |
35,491.9510 HBAR |
0.0468 EUR |
0.0468 EUR |
0.0477 EUR |
0.0477 EUR |
| 2024-10-23 |
0.0475 EUR |
18,885.5580 HBAR |
0.0475 EUR |
0.0472 EUR |
0.0477 EUR |
0.0474 EUR |
| 2024-10-22 |
0.0478 EUR |
38,277.8550 HBAR |
0.0479 EUR |
0.0478 EUR |
0.0484 EUR |
0.0478 EUR |
| 2024-10-21 |
0.0508 EUR |
28,274.9400 HBAR |
0.0518 EUR |
0.0493 EUR |
0.0519 EUR |
0.0499 EUR |
| 2024-10-20 |
0.0500 EUR |
10,695.6140 HBAR |
0.0483 EUR |
0.0483 EUR |
0.0516 EUR |
0.0516 EUR |
| 2024-10-19 |
0.0485 EUR |
255,273.6020 HBAR |
0.0486 EUR |
0.0483 EUR |
0.0494 EUR |
0.0484 EUR |
| 2024-10-18 |
0.0475 EUR |
40,110.5560 HBAR |
0.0468 EUR |
0.0468 EUR |
0.0485 EUR |
0.0477 EUR |
| 2024-10-17 |
0.0477 EUR |
34,468.3670 HBAR |
0.0487 EUR |
0.0468 EUR |
0.0490 EUR |
0.0470 EUR |
| 2024-10-16 |
0.0504 EUR |
15,199.1820 HBAR |
0.0520 EUR |
0.0494 EUR |
0.0530 EUR |
0.0494 EUR |
| 2024-10-15 |
0.0503 EUR |
38,602.4000 HBAR |
0.0495 EUR |
0.0492 EUR |
0.0525 EUR |
0.0508 EUR |
| 2024-10-14 |
0.0485 EUR |
7,923.7110 HBAR |
0.0474 EUR |
0.0474 EUR |
0.0491 EUR |
0.0491 EUR |
| 2024-10-13 |
0.0465 EUR |
3,608.5350 HBAR |
0.0465 EUR |
0.0465 EUR |
0.0465 EUR |
0.0465 EUR |
| 2024-10-12 |
0.0471 EUR |
3,912.8760 HBAR |
0.0471 EUR |
0.0470 EUR |
0.0472 EUR |
0.0470 EUR |
| 2024-10-11 |
0.0467 EUR |
82,826.5010 HBAR |
0.0458 EUR |
0.0458 EUR |
0.0474 EUR |
0.0474 EUR |
| 2024-10-10 |
0.0454 EUR |
31,374.4090 HBAR |
0.0456 EUR |
0.0451 EUR |
0.0458 EUR |
0.0457 EUR |
| 2024-10-09 |
0.0468 EUR |
9,207.8580 HBAR |
0.0477 EUR |
0.0457 EUR |
0.0477 EUR |
0.0457 EUR |