Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3262 EUR |
1,739,725.8936 HBAR |
0.3092 EUR |
0.3027 EUR |
0.3350 EUR |
0.3112 EUR |
| 2025-01-23 |
0.3082 EUR |
610,464.4101 HBAR |
0.3114 EUR |
0.3000 EUR |
0.3219 EUR |
0.3167 EUR |
| 2025-01-22 |
0.3135 EUR |
513,725.2780 HBAR |
0.3219 EUR |
0.3078 EUR |
0.3246 EUR |
0.3124 EUR |
| 2025-01-21 |
0.3241 EUR |
478,153.8464 HBAR |
0.3283 EUR |
0.3139 EUR |
0.3338 EUR |
0.3234 EUR |
| 2025-01-20 |
0.3364 EUR |
1,030,832.6859 HBAR |
0.3139 EUR |
0.3100 EUR |
0.3619 EUR |
0.3330 EUR |
| 2025-01-19 |
0.3358 EUR |
1,588,262.4414 HBAR |
0.3400 EUR |
0.3100 EUR |
0.3600 EUR |
0.3100 EUR |
| 2025-01-18 |
0.3487 EUR |
896,195.6858 HBAR |
0.3643 EUR |
0.3310 EUR |
0.3737 EUR |
0.3449 EUR |
| 2025-01-17 |
0.3667 EUR |
1,428,370.1767 HBAR |
0.3527 EUR |
0.3491 EUR |
0.3887 EUR |
0.3651 EUR |
| 2025-01-16 |
0.3479 EUR |
2,700,043.5288 HBAR |
0.3092 EUR |
0.2990 EUR |
0.3752 EUR |
0.3568 EUR |
| 2025-01-15 |
0.2983 EUR |
1,277,094.7211 HBAR |
0.2782 EUR |
0.2782 EUR |
0.3176 EUR |
0.3176 EUR |
| 2025-01-14 |
0.2802 EUR |
687,204.1724 HBAR |
0.2672 EUR |
0.2672 EUR |
0.2838 EUR |
0.2801 EUR |
| 2025-01-13 |
0.2595 EUR |
647,343.2330 HBAR |
0.2720 EUR |
0.2519 EUR |
0.2795 EUR |
0.2698 EUR |
| 2025-01-12 |
0.2752 EUR |
275,705.1770 HBAR |
0.2826 EUR |
0.2667 EUR |
0.2860 EUR |
0.2689 EUR |
| 2025-01-11 |
0.2799 EUR |
436,114.0673 HBAR |
0.2765 EUR |
0.2700 EUR |
0.2880 EUR |
0.2860 EUR |
| 2025-01-10 |
0.2732 EUR |
638,888.0776 HBAR |
0.2619 EUR |
0.2619 EUR |
0.2787 EUR |
0.2760 EUR |
| 2025-01-09 |
0.2640 EUR |
383,448.6816 HBAR |
0.2735 EUR |
0.2550 EUR |
0.2752 EUR |
0.2618 EUR |
| 2025-01-08 |
0.2717 EUR |
1,044,714.6325 HBAR |
0.2829 EUR |
0.2595 EUR |
0.2843 EUR |
0.2774 EUR |
| 2025-01-07 |
0.3026 EUR |
1,352,836.5293 HBAR |
0.2958 EUR |
0.2799 EUR |
0.3164 EUR |
0.2817 EUR |
| 2025-01-06 |
0.2979 EUR |
423,884.8875 HBAR |
0.2928 EUR |
0.2885 EUR |
0.3060 EUR |
0.2980 EUR |
| 2025-01-05 |
0.2934 EUR |
1,941,383.7986 HBAR |
0.2967 EUR |
0.2875 EUR |
0.3027 EUR |
0.2915 EUR |
| 2025-01-04 |
0.2977 EUR |
833,422.9212 HBAR |
0.3046 EUR |
0.2933 EUR |
0.3092 EUR |
0.2971 EUR |
| 2025-01-03 |
0.3021 EUR |
864,452.0572 HBAR |
0.2877 EUR |
0.2841 EUR |
0.3143 EUR |
0.3040 EUR |
| 2025-01-02 |
0.2848 EUR |
943,636.1520 HBAR |
0.2845 EUR |
0.2763 EUR |
0.2973 EUR |
0.2840 EUR |
| 2025-01-01 |
0.2800 EUR |
1,042,752.9160 HBAR |
0.2614 EUR |
0.2554 EUR |
0.2890 EUR |
0.2860 EUR |
| 2024-12-31 |
0.2629 EUR |
1,091,619.8627 HBAR |
0.2623 EUR |
0.2573 EUR |
0.2711 EUR |
0.2598 EUR |
| 2024-12-30 |
0.2620 EUR |
918,292.7704 HBAR |
0.2697 EUR |
0.2558 EUR |
0.2764 EUR |
0.2681 EUR |
| 2024-12-29 |
0.2794 EUR |
296,128.1092 HBAR |
0.2820 EUR |
0.2637 EUR |
0.2912 EUR |
0.2637 EUR |
| 2024-12-28 |
0.2707 EUR |
1,000,219.1471 HBAR |
0.2664 EUR |
0.2609 EUR |
0.2877 EUR |
0.2827 EUR |
| 2024-12-27 |
0.2717 EUR |
688,263.8106 HBAR |
0.2693 EUR |
0.2622 EUR |
0.2844 EUR |
0.2639 EUR |
| 2024-12-26 |
0.2815 EUR |
586,904.0702 HBAR |
0.3003 EUR |
0.2724 EUR |
0.3048 EUR |
0.2724 EUR |
| 2024-12-25 |
0.3003 EUR |
545,118.3790 HBAR |
0.3176 EUR |
0.2941 EUR |
0.3229 EUR |
0.2996 EUR |
| 2024-12-24 |
0.3045 EUR |
1,205,414.7116 HBAR |
0.2850 EUR |
0.2708 EUR |
0.3229 EUR |
0.3217 EUR |
| 2024-12-23 |
0.2574 EUR |
266,427.9428 HBAR |
0.2515 EUR |
0.2476 EUR |
0.2687 EUR |
0.2615 EUR |
| 2024-12-22 |
0.2509 EUR |
289,270.7284 HBAR |
0.2418 EUR |
0.2350 EUR |
0.2600 EUR |
0.2555 EUR |
| 2024-12-21 |
0.2476 EUR |
392,856.2774 HBAR |
0.2595 EUR |
0.2400 EUR |
0.2694 EUR |
0.2437 EUR |
| 2024-12-20 |
0.2426 EUR |
2,905,766.8343 HBAR |
0.2564 EUR |
0.2245 EUR |
0.2757 EUR |
0.2607 EUR |
| 2024-12-19 |
0.2614 EUR |
3,664,567.4472 HBAR |
0.2633 EUR |
0.2456 EUR |
0.2875 EUR |
0.2625 EUR |
| 2024-12-18 |
0.2738 EUR |
3,749,961.3891 HBAR |
0.2720 EUR |
0.2613 EUR |
0.2954 EUR |
0.2632 EUR |
| 2024-12-17 |
0.2750 EUR |
679,933.5224 HBAR |
0.2661 EUR |
0.2626 EUR |
0.2836 EUR |
0.2695 EUR |
| 2024-12-16 |
0.2743 EUR |
412,352.6512 HBAR |
0.2800 EUR |
0.2618 EUR |
0.2824 EUR |
0.2707 EUR |
| 2024-12-15 |
0.2756 EUR |
425,207.8682 HBAR |
0.2780 EUR |
0.2693 EUR |
0.2815 EUR |
0.2779 EUR |
| 2024-12-14 |
0.2844 EUR |
529,833.1929 HBAR |
0.2977 EUR |
0.2752 EUR |
0.3000 EUR |
0.2777 EUR |
| 2024-12-13 |
0.3008 EUR |
1,401,306.3114 HBAR |
0.2781 EUR |
0.2766 EUR |
0.3142 EUR |
0.3000 EUR |
| 2024-12-12 |
0.2848 EUR |
3,798,304.2670 HBAR |
0.2818 EUR |
0.2752 EUR |
0.3004 EUR |
0.2781 EUR |
| 2024-12-11 |
0.2720 EUR |
2,876,759.6599 HBAR |
0.2747 EUR |
0.2588 EUR |
0.2951 EUR |
0.2875 EUR |
| 2024-12-10 |
0.2649 EUR |
1,921,092.4674 HBAR |
0.2655 EUR |
0.2406 EUR |
0.2880 EUR |
0.2761 EUR |
| 2024-12-09 |
0.2723 EUR |
2,240,605.0376 HBAR |
0.3152 EUR |
0.2222 EUR |
0.3152 EUR |
0.2690 EUR |
| 2024-12-08 |
0.3112 EUR |
710,602.2022 HBAR |
0.3142 EUR |
0.3069 EUR |
0.3219 EUR |
0.3121 EUR |
| 2024-12-07 |
0.3252 EUR |
4,267,974.4592 HBAR |
0.3479 EUR |
0.3032 EUR |
0.3599 EUR |
0.3083 EUR |
| 2024-12-06 |
0.3010 EUR |
3,667,982.9566 HBAR |
0.2727 EUR |
0.2607 EUR |
0.3599 EUR |
0.3497 EUR |