Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0756 EUR |
382,340.0820 HBAR |
0.0765 EUR |
0.0736 EUR |
0.0769 EUR |
0.0765 EUR |
| 2026-02-07 |
0.0756 EUR |
379,883.0751 HBAR |
0.0771 EUR |
0.0736 EUR |
0.0771 EUR |
0.0765 EUR |
| 2026-02-06 |
0.0714 EUR |
2,570,147.1446 HBAR |
0.0663 EUR |
0.0617 EUR |
0.0829 EUR |
0.0770 EUR |
| 2026-02-05 |
0.0704 EUR |
5,244,861.0670 HBAR |
0.0759 EUR |
0.0644 EUR |
0.0760 EUR |
0.0651 EUR |
| 2026-02-04 |
0.0771 EUR |
2,562,168.7557 HBAR |
0.0774 EUR |
0.0749 EUR |
0.0793 EUR |
0.0760 EUR |
| 2026-02-03 |
0.0762 EUR |
2,223,098.0633 HBAR |
0.0790 EUR |
0.0740 EUR |
0.0798 EUR |
0.0770 EUR |
| 2026-02-02 |
0.0771 EUR |
2,844,661.9802 HBAR |
0.0748 EUR |
0.0727 EUR |
0.0810 EUR |
0.0795 EUR |
| 2026-02-01 |
0.0764 EUR |
1,125,249.7338 HBAR |
0.0787 EUR |
0.0746 EUR |
0.0797 EUR |
0.0746 EUR |
| 2026-01-31 |
0.0767 EUR |
1,557,461.3561 HBAR |
0.0830 EUR |
0.0711 EUR |
0.0831 EUR |
0.0771 EUR |
| 2026-01-30 |
0.0833 EUR |
843,291.8068 HBAR |
0.0848 EUR |
0.0817 EUR |
0.0848 EUR |
0.0830 EUR |
| 2026-01-29 |
0.0862 EUR |
1,226,691.4077 HBAR |
0.0895 EUR |
0.0826 EUR |
0.0899 EUR |
0.0844 EUR |
| 2026-01-28 |
0.0898 EUR |
435,072.7833 HBAR |
0.0899 EUR |
0.0890 EUR |
0.0907 EUR |
0.0895 EUR |
| 2026-01-27 |
0.0890 EUR |
439,717.9184 HBAR |
0.0897 EUR |
0.0874 EUR |
0.0902 EUR |
0.0896 EUR |
| 2026-01-26 |
0.0896 EUR |
1,002,057.1502 HBAR |
0.0876 EUR |
0.0867 EUR |
0.0906 EUR |
0.0896 EUR |
| 2026-01-25 |
0.0874 EUR |
1,612,712.2955 HBAR |
0.0914 EUR |
0.0661 EUR |
0.0914 EUR |
0.0863 EUR |
| 2026-01-24 |
0.0918 EUR |
217,731.7444 HBAR |
0.0928 EUR |
0.0910 EUR |
0.0930 EUR |
0.0916 EUR |
| 2026-01-23 |
0.0932 EUR |
637,867.4104 HBAR |
0.0923 EUR |
0.0917 EUR |
0.0952 EUR |
0.0925 EUR |
| 2026-01-22 |
0.0926 EUR |
668,224.0466 HBAR |
0.0937 EUR |
0.0913 EUR |
0.0951 EUR |
0.0921 EUR |
| 2026-01-21 |
0.0929 EUR |
1,701,232.6432 HBAR |
0.0900 EUR |
0.0895 EUR |
0.0952 EUR |
0.0942 EUR |
| 2026-01-20 |
0.0913 EUR |
2,006,441.9333 HBAR |
0.0952 EUR |
0.0890 EUR |
0.0952 EUR |
0.0898 EUR |
| 2026-01-19 |
0.0939 EUR |
711,824.5307 HBAR |
0.0950 EUR |
0.0912 EUR |
0.1016 EUR |
0.0952 EUR |
| 2026-01-18 |
0.1015 EUR |
250,838.9669 HBAR |
0.1025 EUR |
0.1003 EUR |
0.1032 EUR |
0.1010 EUR |
| 2026-01-17 |
0.1029 EUR |
268,827.4878 HBAR |
0.1030 EUR |
0.1016 EUR |
0.1040 EUR |
0.1030 EUR |
| 2026-01-16 |
0.1007 EUR |
1,251,232.9489 HBAR |
0.1016 EUR |
0.0990 EUR |
0.1032 EUR |
0.1023 EUR |
| 2026-01-15 |
0.1026 EUR |
840,030.4688 HBAR |
0.1060 EUR |
0.1004 EUR |
0.1061 EUR |
0.1012 EUR |
| 2026-01-14 |
0.1073 EUR |
679,877.3907 HBAR |
0.1052 EUR |
0.1047 EUR |
0.1104 EUR |
0.1061 EUR |
| 2026-01-13 |
0.1019 EUR |
1,215,955.8849 HBAR |
0.0986 EUR |
0.0983 EUR |
0.1062 EUR |
0.1060 EUR |
| 2026-01-12 |
0.0987 EUR |
1,177,576.7452 HBAR |
0.1011 EUR |
0.0973 EUR |
0.1030 EUR |
0.0991 EUR |
| 2026-01-11 |
0.1011 EUR |
422,589.9635 HBAR |
0.1011 EUR |
0.0995 EUR |
0.1022 EUR |
0.1007 EUR |
| 2026-01-10 |
0.1026 EUR |
245,402.9328 HBAR |
0.1026 EUR |
0.1014 EUR |
0.1039 EUR |
0.1014 EUR |
| 2026-01-09 |
0.1031 EUR |
701,770.9775 HBAR |
0.1033 EUR |
0.1017 EUR |
0.1057 EUR |
0.1022 EUR |
| 2026-01-08 |
0.1032 EUR |
461,844.1090 HBAR |
0.1060 EUR |
0.1012 EUR |
0.1061 EUR |
0.1039 EUR |
| 2026-01-07 |
0.1075 EUR |
607,915.6496 HBAR |
0.1100 EUR |
0.1048 EUR |
0.1106 EUR |
0.1051 EUR |
| 2026-01-06 |
0.1128 EUR |
2,384,333.2453 HBAR |
0.1125 EUR |
0.1064 EUR |
0.1152 EUR |
0.1095 EUR |
| 2026-01-05 |
0.1083 EUR |
614,901.0247 HBAR |
0.1077 EUR |
0.1063 EUR |
0.1117 EUR |
0.1115 EUR |
| 2026-01-04 |
0.1052 EUR |
735,753.3077 HBAR |
0.1035 EUR |
0.1029 EUR |
0.1095 EUR |
0.1064 EUR |
| 2026-01-03 |
0.1015 EUR |
1,275,687.5169 HBAR |
0.1043 EUR |
0.1000 EUR |
0.1044 EUR |
0.1028 EUR |
| 2026-01-02 |
0.1013 EUR |
1,349,750.5042 HBAR |
0.0967 EUR |
0.0962 EUR |
0.1041 EUR |
0.1041 EUR |
| 2026-01-01 |
0.0937 EUR |
562,828.1302 HBAR |
0.0908 EUR |
0.0905 EUR |
0.0970 EUR |
0.0970 EUR |
| 2025-12-31 |
0.0931 EUR |
633,166.3322 HBAR |
0.0942 EUR |
0.0901 EUR |
0.0953 EUR |
0.0905 EUR |
| 2025-12-30 |
0.0953 EUR |
597,271.1965 HBAR |
0.0958 EUR |
0.0939 EUR |
0.0962 EUR |
0.0939 EUR |
| 2025-12-29 |
0.0975 EUR |
741,286.5265 HBAR |
0.0979 EUR |
0.0956 EUR |
0.1005 EUR |
0.0965 EUR |
| 2025-12-28 |
0.0982 EUR |
540,524.8917 HBAR |
0.0976 EUR |
0.0965 EUR |
0.0988 EUR |
0.0979 EUR |
| 2025-12-27 |
0.0954 EUR |
238,057.0310 HBAR |
0.0949 EUR |
0.0945 EUR |
0.0980 EUR |
0.0978 EUR |
| 2025-12-26 |
0.0958 EUR |
552,322.3020 HBAR |
0.0925 EUR |
0.0920 EUR |
0.0988 EUR |
0.0951 EUR |
| 2025-12-25 |
0.0948 EUR |
388,033.0242 HBAR |
0.0928 EUR |
0.0928 EUR |
0.0957 EUR |
0.0949 EUR |
| 2025-12-24 |
0.0927 EUR |
324,812.0650 HBAR |
0.0940 EUR |
0.0920 EUR |
0.0940 EUR |
0.0931 EUR |
| 2025-12-23 |
0.0946 EUR |
587,862.2943 HBAR |
0.0954 EUR |
0.0930 EUR |
0.0971 EUR |
0.0936 EUR |
| 2025-12-22 |
0.0971 EUR |
464,741.9373 HBAR |
0.0965 EUR |
0.0946 EUR |
0.0992 EUR |
0.0971 EUR |
| 2025-12-21 |
0.0947 EUR |
340,196.6463 HBAR |
0.0970 EUR |
0.0934 EUR |
0.0970 EUR |
0.0951 EUR |