Identifier on OKEx: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-31 |
0.2589 EUR |
116,713.1010 HBAR |
0.2630 EUR |
0.2580 EUR |
0.2715 EUR |
0.2594 EUR |
| 2024-12-30 |
0.2684 EUR |
10,281.8590 HBAR |
0.2669 EUR |
0.2564 EUR |
0.2791 EUR |
0.2646 EUR |
| 2024-12-29 |
0.2762 EUR |
27,585.8890 HBAR |
0.2850 EUR |
0.2660 EUR |
0.2910 EUR |
0.2669 EUR |
| 2024-12-28 |
0.2674 EUR |
10,192.5550 HBAR |
0.2630 EUR |
0.2616 EUR |
0.2880 EUR |
0.2820 EUR |
| 2024-12-27 |
0.2712 EUR |
48,419.9900 HBAR |
0.2720 EUR |
0.2630 EUR |
0.2841 EUR |
0.2633 EUR |
| 2024-12-26 |
0.2807 EUR |
30,624.3000 HBAR |
0.2990 EUR |
0.2720 EUR |
0.3050 EUR |
0.2763 EUR |
| 2024-12-25 |
0.3039 EUR |
59,726.4660 HBAR |
0.3200 EUR |
0.2951 EUR |
0.3220 EUR |
0.3015 EUR |
| 2024-12-24 |
0.2967 EUR |
191,649.7690 HBAR |
0.2813 EUR |
0.2707 EUR |
0.3234 EUR |
0.3155 EUR |
| 2024-12-23 |
0.2651 EUR |
41,337.8290 HBAR |
0.2516 EUR |
0.2516 EUR |
0.2800 EUR |
0.2800 EUR |
| 2024-12-22 |
0.2494 EUR |
12,809.9580 HBAR |
0.2431 EUR |
0.2359 EUR |
0.2613 EUR |
0.2541 EUR |
| 2024-12-21 |
0.2518 EUR |
20,856.9000 HBAR |
0.2613 EUR |
0.2430 EUR |
0.2720 EUR |
0.2463 EUR |
| 2024-12-20 |
0.2444 EUR |
618,029.1740 HBAR |
0.2566 EUR |
0.2275 EUR |
0.2760 EUR |
0.2595 EUR |
| 2024-12-19 |
0.2642 EUR |
341,063.1120 HBAR |
0.2640 EUR |
0.2476 EUR |
0.2893 EUR |
0.2600 EUR |
| 2024-12-18 |
0.2797 EUR |
314,778.6280 HBAR |
0.2719 EUR |
0.2613 EUR |
0.2960 EUR |
0.2627 EUR |
| 2024-12-17 |
0.2708 EUR |
107,438.8010 HBAR |
0.2638 EUR |
0.2627 EUR |
0.2840 EUR |
0.2707 EUR |
| 2024-12-16 |
0.2685 EUR |
131,224.2690 HBAR |
0.2808 EUR |
0.2622 EUR |
0.2809 EUR |
0.2702 EUR |
| 2024-12-15 |
0.2771 EUR |
61,875.0740 HBAR |
0.2755 EUR |
0.2721 EUR |
0.2811 EUR |
0.2770 EUR |
| 2024-12-14 |
0.2850 EUR |
16,795.7510 HBAR |
0.2957 EUR |
0.2761 EUR |
0.2989 EUR |
0.2778 EUR |
| 2024-12-13 |
0.2859 EUR |
119,257.4540 HBAR |
0.2845 EUR |
0.2760 EUR |
0.3152 EUR |
0.2991 EUR |
| 2024-12-12 |
0.2847 EUR |
204,600.6670 HBAR |
0.2820 EUR |
0.2778 EUR |
0.2969 EUR |
0.2833 EUR |
| 2024-12-11 |
0.2739 EUR |
79,748.3830 HBAR |
0.2668 EUR |
0.2664 EUR |
0.2898 EUR |
0.2871 EUR |
| 2024-12-10 |
0.2659 EUR |
55,824.7290 HBAR |
0.2724 EUR |
0.2472 EUR |
0.2833 EUR |
0.2738 EUR |
| 2024-12-09 |
0.2642 EUR |
361,217.8680 HBAR |
0.3030 EUR |
0.2302 EUR |
0.3030 EUR |
0.2677 EUR |
| 2024-12-08 |
0.3118 EUR |
21,778.7520 HBAR |
0.3187 EUR |
0.3076 EUR |
0.3187 EUR |
0.3108 EUR |
| 2024-12-07 |
0.3245 EUR |
533,137.6110 HBAR |
0.3466 EUR |
0.3035 EUR |
0.3466 EUR |
0.3134 EUR |
| 2024-12-06 |
0.2937 EUR |
236,208.4870 HBAR |
0.2708 EUR |
0.2628 EUR |
0.3573 EUR |
0.3480 EUR |
| 2024-12-05 |
0.2788 EUR |
331,803.1830 HBAR |
0.2719 EUR |
0.2655 EUR |
0.2929 EUR |
0.2768 EUR |
| 2024-12-04 |
0.2921 EUR |
691,276.1350 HBAR |
0.3149 EUR |
0.2642 EUR |
0.3181 EUR |
0.2709 EUR |
| 2024-12-03 |
0.3162 EUR |
1,801,475.8790 HBAR |
0.3074 EUR |
0.2959 EUR |
0.3738 EUR |
0.3010 EUR |
| 2024-12-02 |
0.2458 EUR |
598,668.1090 HBAR |
0.1984 EUR |
0.1984 EUR |
0.3024 EUR |
0.2958 EUR |
| 2024-12-01 |
0.1813 EUR |
202,066.6190 HBAR |
0.1600 EUR |
0.1570 EUR |
0.2085 EUR |
0.1988 EUR |
| 2024-11-30 |
0.1611 EUR |
101,167.6330 HBAR |
0.1688 EUR |
0.1556 EUR |
0.1688 EUR |
0.1593 EUR |
| 2024-11-29 |
0.1554 EUR |
182,931.7800 HBAR |
0.1363 EUR |
0.1363 EUR |
0.1762 EUR |
0.1687 EUR |
| 2024-11-28 |
0.1336 EUR |
19,542.8020 HBAR |
0.1340 EUR |
0.1300 EUR |
0.1417 EUR |
0.1380 EUR |
| 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 |