Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2031 EUR |
154,993.1799 HBAR |
0.2066 EUR |
0.1992 EUR |
0.2080 EUR |
0.2006 EUR |
| 2025-02-22 |
0.2075 EUR |
177,346.3526 HBAR |
0.2033 EUR |
0.2033 EUR |
0.2129 EUR |
0.2066 EUR |
| 2025-02-21 |
0.2084 EUR |
874,821.9341 HBAR |
0.2111 EUR |
0.1967 EUR |
0.2192 EUR |
0.2041 EUR |
| 2025-02-20 |
0.2116 EUR |
443,439.3211 HBAR |
0.2079 EUR |
0.2071 EUR |
0.2164 EUR |
0.2118 EUR |
| 2025-02-19 |
0.2031 EUR |
397,506.6262 HBAR |
0.1986 EUR |
0.1964 EUR |
0.2090 EUR |
0.2078 EUR |
| 2025-02-18 |
0.1948 EUR |
418,950.9525 HBAR |
0.2028 EUR |
0.1869 EUR |
0.2039 EUR |
0.1985 EUR |
| 2025-02-17 |
0.2076 EUR |
342,095.1837 HBAR |
0.2109 EUR |
0.2000 EUR |
0.2139 EUR |
0.2026 EUR |
| 2025-02-16 |
0.2137 EUR |
79,641.7833 HBAR |
0.2189 EUR |
0.2097 EUR |
0.2193 EUR |
0.2106 EUR |
| 2025-02-15 |
0.2215 EUR |
239,262.4012 HBAR |
0.2193 EUR |
0.2158 EUR |
0.2276 EUR |
0.2171 EUR |
| 2025-02-14 |
0.2215 EUR |
474,653.7242 HBAR |
0.2150 EUR |
0.2129 EUR |
0.2282 EUR |
0.2229 EUR |
| 2025-02-13 |
0.2123 EUR |
823,246.7928 HBAR |
0.2246 EUR |
0.2100 EUR |
0.2251 EUR |
0.2151 EUR |
| 2025-02-12 |
0.2174 EUR |
388,872.5822 HBAR |
0.2203 EUR |
0.2068 EUR |
0.2285 EUR |
0.2257 EUR |
| 2025-02-11 |
0.2285 EUR |
717,571.4483 HBAR |
0.2245 EUR |
0.2193 EUR |
0.2403 EUR |
0.2210 EUR |
| 2025-02-10 |
0.2293 EUR |
458,828.0186 HBAR |
0.2256 EUR |
0.2192 EUR |
0.2344 EUR |
0.2243 EUR |
| 2025-02-09 |
0.2252 EUR |
291,962.0197 HBAR |
0.2268 EUR |
0.2131 EUR |
0.2353 EUR |
0.2193 EUR |
| 2025-02-08 |
0.2240 EUR |
965,364.8048 HBAR |
0.2270 EUR |
0.2197 EUR |
0.2270 EUR |
0.2263 EUR |
| 2025-02-07 |
0.2306 EUR |
1,054,200.9012 HBAR |
0.2232 EUR |
0.2196 EUR |
0.2383 EUR |
0.2247 EUR |
| 2025-02-06 |
0.2285 EUR |
365,109.3762 HBAR |
0.2315 EUR |
0.2201 EUR |
0.2398 EUR |
0.2205 EUR |
| 2025-02-05 |
0.2369 EUR |
327,478.9028 HBAR |
0.2421 EUR |
0.2279 EUR |
0.2469 EUR |
0.2297 EUR |
| 2025-02-04 |
0.2449 EUR |
1,586,597.0220 HBAR |
0.2679 EUR |
0.2344 EUR |
0.2679 EUR |
0.2436 EUR |
| 2025-02-03 |
0.2219 EUR |
3,180,123.6486 HBAR |
0.2471 EUR |
0.1800 EUR |
0.2722 EUR |
0.2697 EUR |
| 2025-02-02 |
0.2565 EUR |
1,573,427.5775 HBAR |
0.2793 EUR |
0.2318 EUR |
0.2818 EUR |
0.2459 EUR |
| 2025-02-01 |
0.2882 EUR |
497,143.8141 HBAR |
0.2951 EUR |
0.2720 EUR |
0.3001 EUR |
0.2777 EUR |
| 2025-01-31 |
0.3024 EUR |
1,018,148.6795 HBAR |
0.3041 EUR |
0.2927 EUR |
0.3125 EUR |
0.2931 EUR |
| 2025-01-30 |
0.3044 EUR |
755,108.6662 HBAR |
0.2968 EUR |
0.2944 EUR |
0.3106 EUR |
0.3065 EUR |
| 2025-01-29 |
0.2948 EUR |
303,755.2919 HBAR |
0.2896 EUR |
0.2843 EUR |
0.3046 EUR |
0.3002 EUR |
| 2025-01-28 |
0.2962 EUR |
325,754.3031 HBAR |
0.3052 EUR |
0.2842 EUR |
0.3091 EUR |
0.2860 EUR |
| 2025-01-27 |
0.2922 EUR |
1,289,766.9465 HBAR |
0.3083 EUR |
0.2773 EUR |
0.3153 EUR |
0.3002 EUR |
| 2025-01-26 |
0.3253 EUR |
403,361.7140 HBAR |
0.3164 EUR |
0.3162 EUR |
0.3364 EUR |
0.3190 EUR |
| 2025-01-25 |
0.3174 EUR |
265,481.8538 HBAR |
0.3142 EUR |
0.3133 EUR |
0.3218 EUR |
0.3180 EUR |
| 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 |