Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-21 |
0.2168 EUR |
463,050.1099 HBAR |
0.2280 EUR |
0.2020 EUR |
0.2318 EUR |
0.2063 EUR |
| 2022-01-20 |
0.2414 EUR |
142,367.5401 HBAR |
0.2366 EUR |
0.2348 EUR |
0.2481 EUR |
0.2353 EUR |
| 2022-01-19 |
0.2286 EUR |
186,359.1132 HBAR |
0.2346 EUR |
0.2235 EUR |
0.2400 EUR |
0.2375 EUR |
| 2022-01-18 |
0.2312 EUR |
179,275.3966 HBAR |
0.2380 EUR |
0.2221 EUR |
0.2380 EUR |
0.2363 EUR |
| 2022-01-17 |
0.2375 EUR |
68,006.3579 HBAR |
0.2420 EUR |
0.2334 EUR |
0.2442 EUR |
0.2334 EUR |
| 2022-01-16 |
0.2441 EUR |
34,932.5395 HBAR |
0.2437 EUR |
0.2415 EUR |
0.2479 EUR |
0.2423 EUR |
| 2022-01-15 |
0.2469 EUR |
37,881.6355 HBAR |
0.2459 EUR |
0.2440 EUR |
0.2492 EUR |
0.2472 EUR |
| 2022-01-14 |
0.2478 EUR |
70,543.6618 HBAR |
0.2461 EUR |
0.2400 EUR |
0.2496 EUR |
0.2472 EUR |
| 2022-01-13 |
0.2467 EUR |
80,349.1900 HBAR |
0.2574 EUR |
0.2419 EUR |
0.2574 EUR |
0.2438 EUR |
| 2022-01-12 |
0.2556 EUR |
175,007.1187 HBAR |
0.2429 EUR |
0.2426 EUR |
0.2609 EUR |
0.2584 EUR |
| 2022-01-11 |
0.2335 EUR |
261,817.6465 HBAR |
0.2287 EUR |
0.2281 EUR |
0.2421 EUR |
0.2408 EUR |
| 2022-01-10 |
0.2331 EUR |
127,695.0591 HBAR |
0.2411 EUR |
0.2256 EUR |
0.2428 EUR |
0.2312 EUR |
| 2022-01-09 |
0.2384 EUR |
194,027.9181 HBAR |
0.2334 EUR |
0.2327 EUR |
0.2430 EUR |
0.2386 EUR |
| 2022-01-08 |
0.2354 EUR |
446,463.3039 HBAR |
0.2433 EUR |
0.2239 EUR |
0.2433 EUR |
0.2354 EUR |
| 2022-01-07 |
0.2510 EUR |
498,833.4035 HBAR |
0.2588 EUR |
0.2350 EUR |
0.2620 EUR |
0.2387 EUR |
| 2022-01-06 |
0.2517 EUR |
307,818.8085 HBAR |
0.2561 EUR |
0.2409 EUR |
0.2642 EUR |
0.2596 EUR |
| 2022-01-05 |
0.2699 EUR |
525,718.6017 HBAR |
0.2930 EUR |
0.2400 EUR |
0.3000 EUR |
0.2553 EUR |
| 2022-01-04 |
0.2904 EUR |
314,063.1764 HBAR |
0.2712 EUR |
0.2686 EUR |
0.2990 EUR |
0.2942 EUR |
| 2022-01-03 |
0.2720 EUR |
183,450.1281 HBAR |
0.2729 EUR |
0.2640 EUR |
0.2798 EUR |
0.2709 EUR |
| 2022-01-02 |
0.2728 EUR |
621,304.8414 HBAR |
0.2630 EUR |
0.2622 EUR |
0.2806 EUR |
0.2760 EUR |
| 2022-01-01 |
0.2619 EUR |
264,809.1277 HBAR |
0.2567 EUR |
0.2549 EUR |
0.2645 EUR |
0.2642 EUR |
| 2021-12-31 |
0.2649 EUR |
356,528.1769 HBAR |
0.2682 EUR |
0.2500 EUR |
0.2715 EUR |
0.2539 EUR |
| 2021-12-30 |
0.2631 EUR |
162,426.4526 HBAR |
0.2548 EUR |
0.2450 EUR |
0.2723 EUR |
0.2638 EUR |
| 2021-12-29 |
0.2545 EUR |
178,313.5271 HBAR |
0.2593 EUR |
0.2440 EUR |
0.2614 EUR |
0.2470 EUR |
| 2021-12-28 |
0.2608 EUR |
236,678.4105 HBAR |
0.2745 EUR |
0.2474 EUR |
0.2769 EUR |
0.2581 EUR |
| 2021-12-27 |
0.2848 EUR |
146,366.7578 HBAR |
0.2825 EUR |
0.2800 EUR |
0.2875 EUR |
0.2810 EUR |
| 2021-12-26 |
0.2792 EUR |
208,524.3545 HBAR |
0.2788 EUR |
0.2682 EUR |
0.2847 EUR |
0.2820 EUR |
| 2021-12-25 |
0.2770 EUR |
60,641.0143 HBAR |
0.2745 EUR |
0.2739 EUR |
0.2829 EUR |
0.2787 EUR |
| 2021-12-24 |
0.2813 EUR |
230,529.0386 HBAR |
0.2900 EUR |
0.2728 EUR |
0.2900 EUR |
0.2728 EUR |
| 2021-12-23 |
0.2869 EUR |
411,583.8731 HBAR |
0.2830 EUR |
0.2772 EUR |
0.2936 EUR |
0.2928 EUR |
| 2021-12-22 |
0.2949 EUR |
228,346.4987 HBAR |
0.2900 EUR |
0.2825 EUR |
0.3039 EUR |
0.2825 EUR |
| 2021-12-21 |
0.2737 EUR |
191,234.9235 HBAR |
0.2704 EUR |
0.2699 EUR |
0.2786 EUR |
0.2731 EUR |
| 2021-12-20 |
0.2770 EUR |
310,947.0855 HBAR |
0.2888 EUR |
0.2622 EUR |
0.2910 EUR |
0.2713 EUR |
| 2021-12-19 |
0.2827 EUR |
641,163.6946 HBAR |
0.2715 EUR |
0.2597 EUR |
0.3000 EUR |
0.2913 EUR |
| 2021-12-18 |
0.2605 EUR |
768,642.3333 HBAR |
0.2233 EUR |
0.2224 EUR |
0.2773 EUR |
0.2728 EUR |
| 2021-12-17 |
0.2256 EUR |
158,907.6279 HBAR |
0.2324 EUR |
0.2158 EUR |
0.2324 EUR |
0.2236 EUR |
| 2021-12-16 |
0.2370 EUR |
372,009.5672 HBAR |
0.2269 EUR |
0.2260 EUR |
0.2440 EUR |
0.2309 EUR |
| 2021-12-15 |
0.2175 EUR |
333,856.9749 HBAR |
0.2070 EUR |
0.2027 EUR |
0.2277 EUR |
0.2260 EUR |
| 2021-12-14 |
0.2002 EUR |
140,621.8430 HBAR |
0.2002 EUR |
0.1937 EUR |
0.2076 EUR |
0.2069 EUR |
| 2021-12-13 |
0.2048 EUR |
345,566.8713 HBAR |
0.2230 EUR |
0.1978 EUR |
0.2230 EUR |
0.2048 EUR |
| 2021-12-12 |
0.2246 EUR |
164,009.6808 HBAR |
0.2236 EUR |
0.2198 EUR |
0.2278 EUR |
0.2266 EUR |
| 2021-12-11 |
0.2203 EUR |
129,227.8900 HBAR |
0.2100 EUR |
0.2070 EUR |
0.2255 EUR |
0.2241 EUR |
| 2021-12-10 |
0.2254 EUR |
201,460.4447 HBAR |
0.2279 EUR |
0.2131 EUR |
0.2317 EUR |
0.2131 EUR |
| 2021-12-09 |
0.2351 EUR |
228,521.2436 HBAR |
0.2400 EUR |
0.2218 EUR |
0.2457 EUR |
0.2254 EUR |
| 2021-12-08 |
0.2413 EUR |
454,157.0134 HBAR |
0.2463 EUR |
0.2320 EUR |
0.2464 EUR |
0.2453 EUR |
| 2021-12-07 |
0.2502 EUR |
221,062.4387 HBAR |
0.2513 EUR |
0.2380 EUR |
0.2545 EUR |
0.2394 EUR |
| 2021-12-06 |
0.2330 EUR |
156,462.2434 HBAR |
0.2362 EUR |
0.2135 EUR |
0.2499 EUR |
0.2469 EUR |
| 2021-12-05 |
0.2458 EUR |
104,235.7813 HBAR |
0.2500 EUR |
0.2330 EUR |
0.2557 EUR |
0.2429 EUR |
| 2021-12-04 |
0.2439 EUR |
522,409.6655 HBAR |
0.2790 EUR |
0.1939 EUR |
0.3526 EUR |
0.2504 EUR |
| 2021-12-03 |
0.2883 EUR |
418,505.5424 HBAR |
0.2968 EUR |
0.2750 EUR |
0.3011 EUR |
0.2764 EUR |