Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-19 |
0.0578 EUR |
3,757,254.1608 HBAR |
0.0582 EUR |
0.0579 EUR |
0.0587 EUR |
0.0584 EUR |
| 2026-08-18 |
0.0571 EUR |
4,647,211.9433 HBAR |
0.0569 EUR |
0.0563 EUR |
0.0582 EUR |
0.0581 EUR |
| 2026-08-17 |
0.0566 EUR |
7,031,736.2945 HBAR |
0.0558 EUR |
0.0555 EUR |
0.0572 EUR |
0.0570 EUR |
| 2026-08-16 |
0.0562 EUR |
3,740,791.9083 HBAR |
0.0565 EUR |
0.0557 EUR |
0.0566 EUR |
0.0558 EUR |
| 2026-08-15 |
0.0569 EUR |
3,327,915.3602 HBAR |
0.0570 EUR |
0.0565 EUR |
0.0574 EUR |
0.0566 EUR |
| 2026-08-14 |
0.0566 EUR |
5,220,199.7618 HBAR |
0.0568 EUR |
0.0561 EUR |
0.0571 EUR |
0.0569 EUR |
| 2026-08-13 |
0.0573 EUR |
5,286,782.5643 HBAR |
0.0573 EUR |
0.0568 EUR |
0.0580 EUR |
0.0568 EUR |
| 2026-08-12 |
0.0574 EUR |
6,336,898.0517 HBAR |
0.0575 EUR |
0.0567 EUR |
0.0580 EUR |
0.0572 EUR |
| 2026-08-11 |
0.0578 EUR |
8,453,960.8553 HBAR |
0.0586 EUR |
0.0571 EUR |
0.0589 EUR |
0.0575 EUR |
| 2026-08-10 |
0.0591 EUR |
3,990,664.1626 HBAR |
0.0593 EUR |
0.0585 EUR |
0.0598 EUR |
0.0586 EUR |
| 2026-08-09 |
0.0599 EUR |
3,233,221.5465 HBAR |
0.0596 EUR |
0.0593 EUR |
0.0606 EUR |
0.0594 EUR |
| 2026-08-08 |
0.0598 EUR |
3,859,707.7475 HBAR |
0.0589 EUR |
0.0588 EUR |
0.0605 EUR |
0.0596 EUR |
| 2026-08-07 |
0.0589 EUR |
7,346,748.5314 HBAR |
0.0591 EUR |
0.0580 EUR |
0.0597 EUR |
0.0589 EUR |
| 2026-08-06 |
0.0595 EUR |
6,014,175.9127 HBAR |
0.0598 EUR |
0.0590 EUR |
0.0604 EUR |
0.0592 EUR |
| 2026-08-05 |
0.0600 EUR |
7,517,299.5730 HBAR |
0.0601 EUR |
0.0595 EUR |
0.0606 EUR |
0.0598 EUR |
| 2026-08-04 |
0.0611 EUR |
8,270,520.0597 HBAR |
0.0613 EUR |
0.0600 EUR |
0.0621 EUR |
0.0602 EUR |
| 2026-08-03 |
0.0607 EUR |
7,293,693.8636 HBAR |
0.0606 EUR |
0.0594 EUR |
0.0619 EUR |
0.0612 EUR |
| 2026-08-02 |
0.0607 EUR |
5,662,904.0956 HBAR |
0.0600 EUR |
0.0600 EUR |
0.0613 EUR |
0.0606 EUR |
| 2026-08-01 |
0.0605 EUR |
3,841,954.3791 HBAR |
0.0597 EUR |
0.0596 EUR |
0.0612 EUR |
0.0599 EUR |
| 2026-07-31 |
0.0593 EUR |
5,380,726.2136 HBAR |
0.0593 EUR |
0.0585 EUR |
0.0598 EUR |
0.0596 EUR |
| 2026-07-30 |
0.0593 EUR |
3,960,223.7835 HBAR |
0.0593 EUR |
0.0589 EUR |
0.0598 EUR |
0.0594 EUR |
| 2026-07-29 |
0.0594 EUR |
5,541,264.0928 HBAR |
0.0601 EUR |
0.0584 EUR |
0.0606 EUR |
0.0592 EUR |
| 2026-07-28 |
0.0598 EUR |
8,558,485.3829 HBAR |
0.0599 EUR |
0.0589 EUR |
0.0605 EUR |
0.0600 EUR |
| 2026-07-27 |
0.0607 EUR |
9,418,461.1458 HBAR |
0.0616 EUR |
0.0596 EUR |
0.0616 EUR |
0.0600 EUR |
| 2026-07-26 |
0.0616 EUR |
10,786,947.9472 HBAR |
0.0624 EUR |
0.0607 EUR |
0.0624 EUR |
0.0617 EUR |
| 2026-07-25 |
0.0619 EUR |
6,227,670.0070 HBAR |
0.0623 EUR |
0.0613 EUR |
0.0627 EUR |
0.0623 EUR |
| 2026-07-24 |
0.0625 EUR |
10,135,691.8208 HBAR |
0.0625 EUR |
0.0618 EUR |
0.0640 EUR |
0.0622 EUR |
| 2026-07-23 |
0.0638 EUR |
19,578,006.3125 HBAR |
0.0639 EUR |
0.0624 EUR |
0.0653 EUR |
0.0627 EUR |
| 2026-07-22 |
0.0628 EUR |
31,567,704.4164 HBAR |
0.0609 EUR |
0.0609 EUR |
0.0650 EUR |
0.0637 EUR |
| 2026-07-21 |
0.0604 EUR |
22,286,489.1580 HBAR |
0.0584 EUR |
0.0584 EUR |
0.0622 EUR |
0.0609 EUR |
| 2026-07-20 |
0.0580 EUR |
7,774,804.9060 HBAR |
0.0581 EUR |
0.0572 EUR |
0.0587 EUR |
0.0584 EUR |
| 2026-07-19 |
0.0583 EUR |
7,310,245.7463 HBAR |
0.0588 EUR |
0.0579 EUR |
0.0589 EUR |
0.0581 EUR |
| 2026-07-18 |
0.0581 EUR |
4,707,442.1180 HBAR |
0.0577 EUR |
0.0574 EUR |
0.0587 EUR |
0.0587 EUR |
| 2026-07-17 |
0.0578 EUR |
8,429,796.7828 HBAR |
0.0581 EUR |
0.0572 EUR |
0.0584 EUR |
0.0576 EUR |
| 2026-07-16 |
0.0588 EUR |
8,595,720.2398 HBAR |
0.0593 EUR |
0.0579 EUR |
0.0595 EUR |
0.0582 EUR |
| 2026-07-15 |
0.0591 EUR |
8,644,434.0238 HBAR |
0.0589 EUR |
0.0586 EUR |
0.0598 EUR |
0.0592 EUR |
| 2026-07-14 |
0.0583 EUR |
15,237,777.6503 HBAR |
0.0585 EUR |
0.0577 EUR |
0.0591 EUR |
0.0589 EUR |
| 2026-07-13 |
0.0588 EUR |
10,110,281.7590 HBAR |
0.0592 EUR |
0.0576 EUR |
0.0601 EUR |
0.0584 EUR |
| 2026-07-12 |
0.0595 EUR |
10,671,839.9298 HBAR |
0.0600 EUR |
0.0589 EUR |
0.0603 EUR |
0.0592 EUR |
| 2026-07-11 |
0.0605 EUR |
27,717,780.6518 HBAR |
0.0616 EUR |
0.0584 EUR |
0.0623 EUR |
0.0600 EUR |
| 2026-07-10 |
0.0616 EUR |
8,123,005.7398 HBAR |
0.0611 EUR |
0.0608 EUR |
0.0625 EUR |
0.0616 EUR |
| 2026-07-09 |
0.0616 EUR |
6,910,556.1404 HBAR |
0.0607 EUR |
0.0606 EUR |
0.0625 EUR |
0.0612 EUR |
| 2026-07-08 |
0.0610 EUR |
7,827,408.2716 HBAR |
0.0621 EUR |
0.0603 EUR |
0.0623 EUR |
0.0605 EUR |
| 2026-07-07 |
0.0629 EUR |
14,618,530.4235 HBAR |
0.0641 EUR |
0.0616 EUR |
0.0643 EUR |
0.0622 EUR |
| 2026-07-06 |
0.0649 EUR |
11,484,502.2329 HBAR |
0.0667 EUR |
0.0635 EUR |
0.0667 EUR |
0.0642 EUR |
| 2026-07-05 |
0.0660 EUR |
12,936,529.3170 HBAR |
0.0676 EUR |
0.0649 EUR |
0.0678 EUR |
0.0665 EUR |
| 2026-07-04 |
0.0651 EUR |
22,108,062.7224 HBAR |
0.0641 EUR |
0.0630 EUR |
0.0676 EUR |
0.0675 EUR |
| 2026-07-03 |
0.0631 EUR |
19,452,703.2867 HBAR |
0.0620 EUR |
0.0617 EUR |
0.0650 EUR |
0.0641 EUR |
| 2026-07-02 |
0.0637 EUR |
15,072,724.9636 HBAR |
0.0632 EUR |
0.0617 EUR |
0.0654 EUR |
0.0620 EUR |
| 2026-07-01 |
0.0620 EUR |
14,329,879.0715 HBAR |
0.0609 EUR |
0.0600 EUR |
0.0641 EUR |
0.0631 EUR |