Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.1018 EUR |
3,347,740.3614 HBAR |
0.1003 EUR |
0.0981 EUR |
0.1009 EUR |
0.0996 EUR |
| 2024-05-07 |
0.1044 EUR |
10,552,923.3231 HBAR |
0.1063 EUR |
0.1023 EUR |
0.1082 EUR |
0.1029 EUR |
| 2024-05-06 |
0.1095 EUR |
27,281,535.3929 HBAR |
0.1023 EUR |
0.1023 EUR |
0.1149 EUR |
0.1058 EUR |
| 2024-05-05 |
0.1019 EUR |
9,338,194.8398 HBAR |
0.1015 EUR |
0.0982 EUR |
0.1034 EUR |
0.1024 EUR |
| 2024-05-04 |
0.1021 EUR |
17,903,223.8186 HBAR |
0.1036 EUR |
0.0990 EUR |
0.1060 EUR |
0.1011 EUR |
| 2024-05-03 |
0.1017 EUR |
42,773,636.0823 HBAR |
0.0942 EUR |
0.0922 EUR |
0.1077 EUR |
0.1044 EUR |
| 2024-05-02 |
0.0919 EUR |
28,359,876.9786 HBAR |
0.0929 EUR |
0.0890 EUR |
0.0950 EUR |
0.0933 EUR |
| 2024-05-01 |
0.0935 EUR |
40,639,399.2486 HBAR |
0.0877 EUR |
0.0841 EUR |
0.1019 EUR |
0.0934 EUR |
| 2024-04-30 |
0.0888 EUR |
21,259,460.6866 HBAR |
0.0959 EUR |
0.0847 EUR |
0.0969 EUR |
0.0877 EUR |
| 2024-04-29 |
0.0957 EUR |
8,488,430.9451 HBAR |
0.0966 EUR |
0.0938 EUR |
0.0987 EUR |
0.0970 EUR |
| 2024-04-28 |
0.0991 EUR |
17,416,786.6700 HBAR |
0.0995 EUR |
0.0965 EUR |
0.1016 EUR |
0.0969 EUR |
| 2024-04-27 |
0.1006 EUR |
17,740,597.4325 HBAR |
0.1040 EUR |
0.0977 EUR |
0.1046 EUR |
0.1001 EUR |
| 2024-04-26 |
0.1070 EUR |
24,107,722.2640 HBAR |
0.1115 EUR |
0.1028 EUR |
0.1153 EUR |
0.1039 EUR |
| 2024-04-25 |
0.1096 EUR |
95,763,805.8705 HBAR |
0.1165 EUR |
0.1020 EUR |
0.1187 EUR |
0.1117 EUR |
| 2024-04-24 |
0.1343 EUR |
292,387,029.6909 HBAR |
0.1450 EUR |
0.1101 EUR |
0.1698 EUR |
0.1163 EUR |
| 2024-04-23 |
0.1156 EUR |
162,215,700.3519 HBAR |
0.0851 EUR |
0.0821 EUR |
0.1510 EUR |
0.1459 EUR |
| 2024-04-22 |
0.0851 EUR |
2,856,454.0262 HBAR |
0.0834 EUR |
0.0831 EUR |
0.0876 EUR |
0.0860 EUR |
| 2024-04-21 |
0.0841 EUR |
4,085,741.1217 HBAR |
0.0812 EUR |
0.0808 EUR |
0.0859 EUR |
0.0829 EUR |
| 2024-04-20 |
0.0778 EUR |
4,920,006.9471 HBAR |
0.0760 EUR |
0.0747 EUR |
0.0818 EUR |
0.0813 EUR |
| 2024-04-19 |
0.0773 EUR |
5,277,917.8753 HBAR |
0.0772 EUR |
0.0723 EUR |
0.0790 EUR |
0.0751 EUR |
| 2024-04-18 |
0.0759 EUR |
3,721,854.0014 HBAR |
0.0733 EUR |
0.0719 EUR |
0.0779 EUR |
0.0776 EUR |
| 2024-04-17 |
0.0741 EUR |
6,392,140.1453 HBAR |
0.0750 EUR |
0.0710 EUR |
0.0762 EUR |
0.0738 EUR |
| 2024-04-16 |
0.0746 EUR |
4,306,354.0168 HBAR |
0.0747 EUR |
0.0719 EUR |
0.0766 EUR |
0.0757 EUR |
| 2024-04-15 |
0.0787 EUR |
6,303,427.6613 HBAR |
0.0788 EUR |
0.0730 EUR |
0.0828 EUR |
0.0752 EUR |
| 2024-04-14 |
0.0760 EUR |
8,585,172.1568 HBAR |
0.0751 EUR |
0.0707 EUR |
0.0798 EUR |
0.0779 EUR |
| 2024-04-13 |
0.0739 EUR |
14,263,299.6625 HBAR |
0.0829 EUR |
0.0640 EUR |
0.0829 EUR |
0.0752 EUR |
| 2024-04-12 |
0.0826 EUR |
21,327,027.3375 HBAR |
0.0930 EUR |
0.0747 EUR |
0.0943 EUR |
0.0833 EUR |
| 2024-04-11 |
0.0936 EUR |
4,150,862.8224 HBAR |
0.0951 EUR |
0.0916 EUR |
0.0959 EUR |
0.0924 EUR |
| 2024-04-10 |
0.0937 EUR |
5,690,577.4215 HBAR |
0.0951 EUR |
0.0908 EUR |
0.0961 EUR |
0.0948 EUR |
| 2024-04-09 |
0.0980 EUR |
3,931,459.9482 HBAR |
0.1007 EUR |
0.0957 EUR |
0.1008 EUR |
0.0960 EUR |
| 2024-04-08 |
0.0998 EUR |
6,729,954.5553 HBAR |
0.0975 EUR |
0.0945 EUR |
0.1019 EUR |
0.1009 EUR |
| 2024-04-07 |
0.0982 EUR |
2,757,370.0304 HBAR |
0.0978 EUR |
0.0963 EUR |
0.0992 EUR |
0.0972 EUR |
| 2024-04-06 |
0.0974 EUR |
1,747,170.5595 HBAR |
0.0964 EUR |
0.0964 EUR |
0.0986 EUR |
0.0986 EUR |
| 2024-04-05 |
0.0950 EUR |
3,910,381.4645 HBAR |
0.0969 EUR |
0.0924 EUR |
0.0972 EUR |
0.0967 EUR |
| 2024-04-04 |
0.0973 EUR |
5,016,279.4488 HBAR |
0.0953 EUR |
0.0936 EUR |
0.0991 EUR |
0.0966 EUR |
| 2024-04-03 |
0.0966 EUR |
4,983,667.0795 HBAR |
0.0964 EUR |
0.0934 EUR |
0.0995 EUR |
0.0949 EUR |
| 2024-04-02 |
0.0976 EUR |
8,207,211.5688 HBAR |
0.1024 EUR |
0.0954 EUR |
0.1024 EUR |
0.0967 EUR |
| 2024-04-01 |
0.1022 EUR |
7,840,220.6145 HBAR |
0.1073 EUR |
0.0997 EUR |
0.1079 EUR |
0.1026 EUR |
| 2024-03-31 |
0.1080 EUR |
4,547,853.0085 HBAR |
0.1049 EUR |
0.1048 EUR |
0.1112 EUR |
0.1075 EUR |
| 2024-03-30 |
0.1066 EUR |
4,550,798.7283 HBAR |
0.1074 EUR |
0.1047 EUR |
0.1079 EUR |
0.1051 EUR |
| 2024-03-29 |
0.1066 EUR |
4,677,833.6404 HBAR |
0.1076 EUR |
0.1045 EUR |
0.1093 EUR |
0.1077 EUR |
| 2024-03-28 |
0.1066 EUR |
6,471,942.2618 HBAR |
0.1052 EUR |
0.1029 EUR |
0.1090 EUR |
0.1074 EUR |
| 2024-03-27 |
0.1062 EUR |
15,108,402.0189 HBAR |
0.1113 EUR |
0.1036 EUR |
0.1120 EUR |
0.1051 EUR |
| 2024-03-26 |
0.1124 EUR |
15,844,333.6354 HBAR |
0.1080 EUR |
0.1079 EUR |
0.1209 EUR |
0.1098 EUR |
| 2024-03-25 |
0.1053 EUR |
9,210,561.8191 HBAR |
0.1014 EUR |
0.1014 EUR |
0.1097 EUR |
0.1083 EUR |
| 2024-03-24 |
0.1000 EUR |
5,480,857.6526 HBAR |
0.0986 EUR |
0.0977 EUR |
0.1029 EUR |
0.1019 EUR |
| 2024-03-23 |
0.1000 EUR |
4,527,333.6580 HBAR |
0.0989 EUR |
0.0974 EUR |
0.1018 EUR |
0.0998 EUR |
| 2024-03-22 |
0.0990 EUR |
7,705,361.1997 HBAR |
0.1012 EUR |
0.0958 EUR |
0.1032 EUR |
0.0977 EUR |
| 2024-03-21 |
0.1017 EUR |
7,745,174.2580 HBAR |
0.1019 EUR |
0.0991 EUR |
0.1042 EUR |
0.1012 EUR |
| 2024-03-20 |
0.0970 EUR |
16,537,199.3185 HBAR |
0.0933 EUR |
0.0904 EUR |
0.1029 EUR |
0.1013 EUR |