Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.3129 EUR |
132,439.8767 HBAR |
0.3110 EUR |
0.3040 EUR |
0.3190 EUR |
0.3078 EUR |
| 2021-11-30 |
0.3114 EUR |
402,066.0393 HBAR |
0.3095 EUR |
0.3035 EUR |
0.3246 EUR |
0.3071 EUR |
| 2021-11-29 |
0.2967 EUR |
319,626.6040 HBAR |
0.2943 EUR |
0.2877 EUR |
0.3193 EUR |
0.3149 EUR |
| 2021-11-28 |
0.2787 EUR |
245,848.3761 HBAR |
0.2857 EUR |
0.2670 EUR |
0.2921 EUR |
0.2883 EUR |
| 2021-11-27 |
0.2964 EUR |
179,773.8432 HBAR |
0.2923 EUR |
0.2848 EUR |
0.3015 EUR |
0.2918 EUR |
| 2021-11-26 |
0.2910 EUR |
382,106.0213 HBAR |
0.3130 EUR |
0.2795 EUR |
0.3283 EUR |
0.2890 EUR |
| 2021-11-25 |
0.3163 EUR |
465,611.0473 HBAR |
0.3118 EUR |
0.3085 EUR |
0.3240 EUR |
0.3168 EUR |
| 2021-11-24 |
0.3139 EUR |
573,502.8630 HBAR |
0.3307 EUR |
0.3067 EUR |
0.3326 EUR |
0.3153 EUR |
| 2021-11-23 |
0.3206 EUR |
177,362.4134 HBAR |
0.3230 EUR |
0.3126 EUR |
0.3296 EUR |
0.3288 EUR |
| 2021-11-22 |
0.3275 EUR |
321,705.6263 HBAR |
0.3435 EUR |
0.3179 EUR |
0.3435 EUR |
0.3230 EUR |
| 2021-11-21 |
0.3442 EUR |
193,800.7865 HBAR |
0.3439 EUR |
0.3300 EUR |
0.3570 EUR |
0.3470 EUR |
| 2021-11-20 |
0.3440 EUR |
123,355.8231 HBAR |
0.3385 EUR |
0.3313 EUR |
0.3516 EUR |
0.3440 EUR |
| 2021-11-19 |
0.3334 EUR |
172,284.9859 HBAR |
0.3170 EUR |
0.3099 EUR |
0.3400 EUR |
0.3387 EUR |
| 2021-11-18 |
0.3365 EUR |
450,297.8389 HBAR |
0.3609 EUR |
0.3085 EUR |
0.3656 EUR |
0.3152 EUR |
| 2021-11-17 |
0.3632 EUR |
163,237.1291 HBAR |
0.3531 EUR |
0.3500 EUR |
0.3714 EUR |
0.3556 EUR |
| 2021-11-16 |
0.3494 EUR |
530,726.2540 HBAR |
0.3677 EUR |
0.3314 EUR |
0.3677 EUR |
0.3525 EUR |
| 2021-11-15 |
0.3780 EUR |
134,191.1335 HBAR |
0.3815 EUR |
0.3700 EUR |
0.3835 EUR |
0.3719 EUR |
| 2021-11-14 |
0.3744 EUR |
69,939.5419 HBAR |
0.3800 EUR |
0.3677 EUR |
0.3834 EUR |
0.3834 EUR |
| 2021-11-13 |
0.3875 EUR |
630,062.4015 HBAR |
0.3965 EUR |
0.3817 EUR |
0.4100 EUR |
0.3826 EUR |
| 2021-11-12 |
0.3972 EUR |
841,254.1987 HBAR |
0.3900 EUR |
0.3785 EUR |
0.4170 EUR |
0.3970 EUR |
| 2021-11-11 |
0.3784 EUR |
353,657.3458 HBAR |
0.3538 EUR |
0.3538 EUR |
0.3926 EUR |
0.3822 EUR |
| 2021-11-10 |
0.3783 EUR |
761,233.7145 HBAR |
0.3696 EUR |
0.3365 EUR |
0.3933 EUR |
0.3538 EUR |
| 2021-11-09 |
0.3664 EUR |
780,349.1264 HBAR |
0.3640 EUR |
0.3534 EUR |
0.3802 EUR |
0.3703 EUR |
| 2021-11-08 |
0.3585 EUR |
427,796.5983 HBAR |
0.3423 EUR |
0.3423 EUR |
0.3710 EUR |
0.3631 EUR |
| 2021-11-07 |
0.3375 EUR |
151,188.7237 HBAR |
0.3343 EUR |
0.3327 EUR |
0.3410 EUR |
0.3384 EUR |
| 2021-11-06 |
0.3299 EUR |
230,254.0661 HBAR |
0.3394 EUR |
0.3132 EUR |
0.3427 EUR |
0.3347 EUR |
| 2021-11-05 |
0.3441 EUR |
403,031.6075 HBAR |
0.3390 EUR |
0.3362 EUR |
0.3488 EUR |
0.3362 EUR |
| 2021-11-04 |
0.3345 EUR |
100,515.8070 HBAR |
0.3337 EUR |
0.3298 EUR |
0.3405 EUR |
0.3405 EUR |
| 2021-11-03 |
0.3348 EUR |
382,254.1161 HBAR |
0.3390 EUR |
0.3275 EUR |
0.3429 EUR |
0.3376 EUR |
| 2021-11-02 |
0.3412 EUR |
562,210.9971 HBAR |
0.3400 EUR |
0.3375 EUR |
0.3480 EUR |
0.3417 EUR |
| 2021-11-01 |
0.3465 EUR |
228,860.9797 HBAR |
0.3500 EUR |
0.3398 EUR |
0.3733 EUR |
0.3455 EUR |
| 2021-10-31 |
0.3532 EUR |
269,334.3067 HBAR |
0.3638 EUR |
0.3387 EUR |
0.4021 EUR |
0.3525 EUR |
| 2021-10-30 |
0.3626 EUR |
514,443.3175 HBAR |
0.3400 EUR |
0.3400 EUR |
0.3798 EUR |
0.3618 EUR |
| 2021-10-29 |
0.3328 EUR |
265,737.0838 HBAR |
0.3258 EUR |
0.3250 EUR |
0.3414 EUR |
0.3343 EUR |
| 2021-10-28 |
0.3123 EUR |
392,697.2162 HBAR |
0.3050 EUR |
0.3049 EUR |
0.3234 EUR |
0.3187 EUR |
| 2021-10-27 |
0.3106 EUR |
659,952.6867 HBAR |
0.3400 EUR |
0.2918 EUR |
0.3424 EUR |
0.3040 EUR |
| 2021-10-26 |
0.3432 EUR |
591,317.4188 HBAR |
0.3306 EUR |
0.3306 EUR |
0.3570 EUR |
0.3357 EUR |
| 2021-10-25 |
0.3298 EUR |
196,138.1516 HBAR |
0.3178 EUR |
0.3178 EUR |
0.3359 EUR |
0.3348 EUR |
| 2021-10-24 |
0.3148 EUR |
163,527.3189 HBAR |
0.3204 EUR |
0.3100 EUR |
0.3213 EUR |
0.3141 EUR |
| 2021-10-23 |
0.3231 EUR |
115,526.0730 HBAR |
0.3218 EUR |
0.3175 EUR |
0.3280 EUR |
0.3217 EUR |
| 2021-10-22 |
0.3282 EUR |
273,822.6563 HBAR |
0.3269 EUR |
0.3200 EUR |
0.3350 EUR |
0.3270 EUR |
| 2021-10-21 |
0.3369 EUR |
572,462.2131 HBAR |
0.3427 EUR |
0.3200 EUR |
0.3486 EUR |
0.3252 EUR |
| 2021-10-20 |
0.3355 EUR |
623,767.9669 HBAR |
0.3190 EUR |
0.3178 EUR |
0.3500 EUR |
0.3427 EUR |
| 2021-10-19 |
0.3156 EUR |
524,357.7287 HBAR |
0.3039 EUR |
0.3035 EUR |
0.3250 EUR |
0.3228 EUR |
| 2021-10-18 |
0.3067 EUR |
261,285.1545 HBAR |
0.3078 EUR |
0.2979 EUR |
0.3166 EUR |
0.3049 EUR |
| 2021-10-17 |
0.3112 EUR |
409,118.0177 HBAR |
0.3181 EUR |
0.2955 EUR |
0.3232 EUR |
0.3078 EUR |
| 2021-10-16 |
0.3197 EUR |
217,219.5991 HBAR |
0.3172 EUR |
0.3139 EUR |
0.3251 EUR |
0.3191 EUR |
| 2021-10-15 |
0.3162 EUR |
524,863.8127 HBAR |
0.3305 EUR |
0.3089 EUR |
0.3349 EUR |
0.3141 EUR |
| 2021-10-14 |
0.3230 EUR |
705,308.3721 HBAR |
0.3050 EUR |
0.3049 EUR |
0.3451 EUR |
0.3349 EUR |
| 2021-10-13 |
0.3060 EUR |
145,836.5913 HBAR |
0.2984 EUR |
0.2984 EUR |
0.3130 EUR |
0.3049 EUR |