Identifier on Bitstamp: hbareur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |