Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
0.3010 EUR |
3,667,982.9566 HBAR |
0.2727 EUR |
0.2607 EUR |
0.3599 EUR |
0.3497 EUR |
| 2024-12-05 |
0.2720 EUR |
3,017,158.6916 HBAR |
0.2737 EUR |
0.2650 EUR |
0.2951 EUR |
0.2716 EUR |
| 2024-12-04 |
0.2826 EUR |
4,809,728.5744 HBAR |
0.3051 EUR |
0.2635 EUR |
0.3200 EUR |
0.2714 EUR |
| 2024-12-03 |
0.3165 EUR |
13,952,113.1797 HBAR |
0.2938 EUR |
0.2759 EUR |
0.3719 EUR |
0.3165 EUR |
| 2024-12-02 |
0.2498 EUR |
6,715,752.8953 HBAR |
0.1983 EUR |
0.1978 EUR |
0.2898 EUR |
0.2835 EUR |
| 2024-12-01 |
0.1845 EUR |
4,913,579.4827 HBAR |
0.1593 EUR |
0.1561 EUR |
0.2086 EUR |
0.1978 EUR |
| 2024-11-30 |
0.1667 EUR |
1,309,596.5997 HBAR |
0.1696 EUR |
0.1559 EUR |
0.1755 EUR |
0.1589 EUR |
| 2024-11-29 |
0.1526 EUR |
2,123,044.5020 HBAR |
0.1361 EUR |
0.1361 EUR |
0.1750 EUR |
0.1750 EUR |
| 2024-11-28 |
0.1330 EUR |
691,797.8126 HBAR |
0.1337 EUR |
0.1296 EUR |
0.1422 EUR |
0.1392 EUR |
| 2024-11-27 |
0.1335 EUR |
1,075,614.8993 HBAR |
0.1312 EUR |
0.1278 EUR |
0.1400 EUR |
0.1349 EUR |
| 2024-11-26 |
0.1278 EUR |
1,411,380.6602 HBAR |
0.1293 EUR |
0.1200 EUR |
0.1361 EUR |
0.1325 EUR |
| 2024-11-25 |
0.1324 EUR |
1,139,517.3992 HBAR |
0.1394 EUR |
0.1249 EUR |
0.1406 EUR |
0.1294 EUR |
| 2024-11-24 |
0.1405 EUR |
1,911,050.6286 HBAR |
0.1473 EUR |
0.1296 EUR |
0.1590 EUR |
0.1396 EUR |
| 2024-11-23 |
0.1494 EUR |
3,430,425.1922 HBAR |
0.1403 EUR |
0.1384 EUR |
0.1623 EUR |
0.1480 EUR |
| 2024-11-22 |
0.1320 EUR |
2,633,097.7547 HBAR |
0.1218 EUR |
0.1138 EUR |
0.1488 EUR |
0.1412 EUR |
| 2024-11-21 |
0.1189 EUR |
1,196,408.0498 HBAR |
0.1144 EUR |
0.1124 EUR |
0.1292 EUR |
0.1192 EUR |
| 2024-11-20 |
0.1163 EUR |
1,587,645.4919 HBAR |
0.1255 EUR |
0.1046 EUR |
0.1260 EUR |
0.1165 EUR |
| 2024-11-19 |
0.1324 EUR |
6,219,515.5216 HBAR |
0.1364 EUR |
0.1213 EUR |
0.1480 EUR |
0.1251 EUR |
| 2024-11-18 |
0.1207 EUR |
6,180,701.3782 HBAR |
0.0844 EUR |
0.0843 EUR |
0.1410 EUR |
0.1229 EUR |
| 2024-11-17 |
0.0830 EUR |
1,797,824.3458 HBAR |
0.0852 EUR |
0.0789 EUR |
0.0870 EUR |
0.0848 EUR |
| 2024-11-16 |
0.0791 EUR |
2,122,255.2092 HBAR |
0.0700 EUR |
0.0679 EUR |
0.0906 EUR |
0.0858 EUR |
| 2024-11-15 |
0.0660 EUR |
2,105,256.7117 HBAR |
0.0601 EUR |
0.0600 EUR |
0.0741 EUR |
0.0685 EUR |
| 2024-11-14 |
0.0588 EUR |
2,841,375.4226 HBAR |
0.0570 EUR |
0.0539 EUR |
0.0644 EUR |
0.0616 EUR |
| 2024-11-13 |
0.0557 EUR |
1,206,847.6666 HBAR |
0.0602 EUR |
0.0536 EUR |
0.0612 EUR |
0.0558 EUR |
| 2024-11-12 |
0.0616 EUR |
3,861,149.9648 HBAR |
0.0535 EUR |
0.0475 EUR |
0.0720 EUR |
0.0612 EUR |
| 2024-11-11 |
0.0518 EUR |
1,568,826.2302 HBAR |
0.0513 EUR |
0.0495 EUR |
0.0532 EUR |
0.0527 EUR |
| 2024-11-10 |
0.0517 EUR |
3,287,263.2730 HBAR |
0.0492 EUR |
0.0475 EUR |
0.0554 EUR |
0.0532 EUR |
| 2024-11-09 |
0.0480 EUR |
639,936.0585 HBAR |
0.0486 EUR |
0.0472 EUR |
0.0488 EUR |
0.0488 EUR |
| 2024-11-08 |
0.0475 EUR |
1,216,581.4522 HBAR |
0.0460 EUR |
0.0456 EUR |
0.0496 EUR |
0.0487 EUR |
| 2024-11-07 |
0.0452 EUR |
445,226.2670 HBAR |
0.0456 EUR |
0.0444 EUR |
0.0460 EUR |
0.0452 EUR |
| 2024-11-06 |
0.0458 EUR |
1,125,868.6631 HBAR |
0.0432 EUR |
0.0432 EUR |
0.0469 EUR |
0.0457 EUR |
| 2024-11-05 |
0.0412 EUR |
1,025,252.3348 HBAR |
0.0394 EUR |
0.0393 EUR |
0.0423 EUR |
0.0423 EUR |
| 2024-11-04 |
0.0394 EUR |
1,480,956.9505 HBAR |
0.0400 EUR |
0.0384 EUR |
0.0411 EUR |
0.0387 EUR |
| 2024-11-03 |
0.0402 EUR |
435,605.4029 HBAR |
0.0411 EUR |
0.0385 EUR |
0.0411 EUR |
0.0397 EUR |
| 2024-11-02 |
0.0417 EUR |
51,429.4498 HBAR |
0.0423 EUR |
0.0414 EUR |
0.0423 EUR |
0.0418 EUR |
| 2024-11-01 |
0.0422 EUR |
118,869.9274 HBAR |
0.0427 EUR |
0.0416 EUR |
0.0430 EUR |
0.0419 EUR |
| 2024-10-31 |
0.0428 EUR |
159,594.0256 HBAR |
0.0440 EUR |
0.0420 EUR |
0.0440 EUR |
0.0424 EUR |
| 2024-10-30 |
0.0449 EUR |
358,082.8196 HBAR |
0.0452 EUR |
0.0446 EUR |
0.0455 EUR |
0.0451 EUR |
| 2024-10-29 |
0.0456 EUR |
105,198.5679 HBAR |
0.0456 EUR |
0.0452 EUR |
0.0466 EUR |
0.0457 EUR |
| 2024-10-28 |
0.0446 EUR |
438,311.0976 HBAR |
0.0451 EUR |
0.0443 EUR |
0.0456 EUR |
0.0455 EUR |
| 2024-10-27 |
0.0455 EUR |
281,842.8796 HBAR |
0.0449 EUR |
0.0446 EUR |
0.0484 EUR |
0.0455 EUR |
| 2024-10-26 |
0.0443 EUR |
433,689.3951 HBAR |
0.0441 EUR |
0.0437 EUR |
0.0449 EUR |
0.0444 EUR |
| 2024-10-25 |
0.0465 EUR |
188,367.7593 HBAR |
0.0472 EUR |
0.0451 EUR |
0.0478 EUR |
0.0454 EUR |
| 2024-10-24 |
0.0476 EUR |
53,790.5605 HBAR |
0.0481 EUR |
0.0472 EUR |
0.0481 EUR |
0.0480 EUR |
| 2024-10-23 |
0.0475 EUR |
26,465.4868 HBAR |
0.0485 EUR |
0.0470 EUR |
0.0485 EUR |
0.0474 EUR |
| 2024-10-22 |
0.0481 EUR |
106,727.6974 HBAR |
0.0487 EUR |
0.0475 EUR |
0.0491 EUR |
0.0490 EUR |
| 2024-10-21 |
0.0499 EUR |
437,780.9985 HBAR |
0.0515 EUR |
0.0492 EUR |
0.0519 EUR |
0.0493 EUR |
| 2024-10-20 |
0.0492 EUR |
58,451.5773 HBAR |
0.0482 EUR |
0.0482 EUR |
0.0509 EUR |
0.0509 EUR |
| 2024-10-19 |
0.0489 EUR |
280,097.5296 HBAR |
0.0483 EUR |
0.0483 EUR |
0.0496 EUR |
0.0483 EUR |
| 2024-10-18 |
0.0478 EUR |
74,213.2179 HBAR |
0.0473 EUR |
0.0470 EUR |
0.0482 EUR |
0.0479 EUR |