Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0770 EUR |
14,730,141.6806 HBAR |
0.0790 EUR |
0.0740 EUR |
0.0799 EUR |
0.0769 EUR |
| 2026-02-02 |
0.0752 EUR |
9,707,516.9805 HBAR |
0.0747 EUR |
0.0727 EUR |
0.0770 EUR |
0.0763 EUR |
| 2026-02-01 |
0.0766 EUR |
9,681,038.1032 HBAR |
0.0787 EUR |
0.0744 EUR |
0.0789 EUR |
0.0749 EUR |
| 2026-01-31 |
0.0799 EUR |
8,165,048.7592 HBAR |
0.0832 EUR |
0.0751 EUR |
0.0832 EUR |
0.0761 EUR |
| 2026-01-30 |
0.0835 EUR |
6,408,314.5790 HBAR |
0.0845 EUR |
0.0815 EUR |
0.0850 EUR |
0.0828 EUR |
| 2026-01-29 |
0.0851 EUR |
13,779,080.6753 HBAR |
0.0889 EUR |
0.0825 EUR |
0.0889 EUR |
0.0842 EUR |
| 2026-01-28 |
0.0896 EUR |
2,652,406.9127 HBAR |
0.0899 EUR |
0.0889 EUR |
0.0911 EUR |
0.0898 EUR |
| 2026-01-27 |
0.0894 EUR |
3,308,171.8159 HBAR |
0.0896 EUR |
0.0879 EUR |
0.0905 EUR |
0.0884 EUR |
| 2026-01-26 |
0.0880 EUR |
4,602,385.5375 HBAR |
0.0873 EUR |
0.0872 EUR |
0.0907 EUR |
0.0902 EUR |
| 2026-01-25 |
0.0881 EUR |
10,310,644.9229 HBAR |
0.0917 EUR |
0.0853 EUR |
0.0918 EUR |
0.0866 EUR |
| 2026-01-24 |
0.0918 EUR |
2,666,125.6745 HBAR |
0.0927 EUR |
0.0908 EUR |
0.0929 EUR |
0.0913 EUR |
| 2026-01-23 |
0.0929 EUR |
2,736,654.0876 HBAR |
0.0921 EUR |
0.0916 EUR |
0.0951 EUR |
0.0942 EUR |
| 2026-01-22 |
0.0932 EUR |
7,340,124.4405 HBAR |
0.0937 EUR |
0.0911 EUR |
0.0951 EUR |
0.0921 EUR |
| 2026-01-21 |
0.0924 EUR |
9,282,437.8782 HBAR |
0.0903 EUR |
0.0901 EUR |
0.0949 EUR |
0.0945 EUR |
| 2026-01-20 |
0.0925 EUR |
5,461,978.3678 HBAR |
0.0952 EUR |
0.0894 EUR |
0.0956 EUR |
0.0902 EUR |
| 2026-01-19 |
0.0942 EUR |
8,711,620.2305 HBAR |
0.0960 EUR |
0.0889 EUR |
0.0966 EUR |
0.0946 EUR |
| 2026-01-18 |
0.1021 EUR |
1,499,566.0674 HBAR |
0.1025 EUR |
0.1002 EUR |
0.1028 EUR |
0.1006 EUR |
| 2026-01-17 |
0.1023 EUR |
1,767,595.1149 HBAR |
0.1022 EUR |
0.1015 EUR |
0.1036 EUR |
0.1032 EUR |
| 2026-01-16 |
0.1003 EUR |
4,076,792.8388 HBAR |
0.1014 EUR |
0.0988 EUR |
0.1024 EUR |
0.1004 EUR |
| 2026-01-15 |
0.1031 EUR |
5,656,974.5816 HBAR |
0.1059 EUR |
0.1002 EUR |
0.1061 EUR |
0.1013 EUR |
| 2026-01-14 |
0.1070 EUR |
9,645,979.4548 HBAR |
0.1054 EUR |
0.1046 EUR |
0.1107 EUR |
0.1064 EUR |
| 2026-01-13 |
0.1010 EUR |
3,940,588.1588 HBAR |
0.0986 EUR |
0.0985 EUR |
0.1043 EUR |
0.1031 EUR |
| 2026-01-12 |
0.0997 EUR |
3,862,151.6042 HBAR |
0.1003 EUR |
0.0971 EUR |
0.1032 EUR |
0.1000 EUR |
| 2026-01-11 |
0.1014 EUR |
1,706,563.3685 HBAR |
0.1012 EUR |
0.1000 EUR |
0.1023 EUR |
0.1022 EUR |
| 2026-01-10 |
0.1028 EUR |
820,502.7360 HBAR |
0.1033 EUR |
0.1016 EUR |
0.1040 EUR |
0.1016 EUR |
| 2026-01-09 |
0.1034 EUR |
3,531,782.6771 HBAR |
0.1034 EUR |
0.1015 EUR |
0.1060 EUR |
0.1029 EUR |
| 2026-01-08 |
0.1037 EUR |
4,076,408.0749 HBAR |
0.1058 EUR |
0.1010 EUR |
0.1063 EUR |
0.1041 EUR |
| 2026-01-07 |
0.1078 EUR |
5,143,465.2749 HBAR |
0.1100 EUR |
0.1048 EUR |
0.1110 EUR |
0.1058 EUR |
| 2026-01-06 |
0.1108 EUR |
10,886,680.6860 HBAR |
0.1119 EUR |
0.1062 EUR |
0.1155 EUR |
0.1078 EUR |
| 2026-01-05 |
0.1085 EUR |
6,816,206.3273 HBAR |
0.1072 EUR |
0.1060 EUR |
0.1118 EUR |
0.1110 EUR |
| 2026-01-04 |
0.1054 EUR |
6,406,751.1456 HBAR |
0.1030 EUR |
0.1027 EUR |
0.1100 EUR |
0.1074 EUR |
| 2026-01-03 |
0.1027 EUR |
6,277,288.6536 HBAR |
0.1039 EUR |
0.1000 EUR |
0.1043 EUR |
0.1026 EUR |
| 2026-01-02 |
0.1011 EUR |
6,194,809.3647 HBAR |
0.0973 EUR |
0.0961 EUR |
0.1036 EUR |
0.1034 EUR |
| 2026-01-01 |
0.0932 EUR |
3,752,695.3742 HBAR |
0.0904 EUR |
0.0904 EUR |
0.0969 EUR |
0.0964 EUR |
| 2025-12-31 |
0.0931 EUR |
6,300,460.0422 HBAR |
0.0947 EUR |
0.0900 EUR |
0.0953 EUR |
0.0909 EUR |
| 2025-12-30 |
0.0953 EUR |
3,739,773.5981 HBAR |
0.0958 EUR |
0.0938 EUR |
0.0964 EUR |
0.0938 EUR |
| 2025-12-29 |
0.0979 EUR |
3,213,148.4530 HBAR |
0.0980 EUR |
0.0957 EUR |
0.1008 EUR |
0.0976 EUR |
| 2025-12-28 |
0.0978 EUR |
2,235,786.4216 HBAR |
0.0978 EUR |
0.0964 EUR |
0.0990 EUR |
0.0975 EUR |
| 2025-12-27 |
0.0959 EUR |
1,908,400.5075 HBAR |
0.0949 EUR |
0.0944 EUR |
0.0979 EUR |
0.0971 EUR |
| 2025-12-26 |
0.0959 EUR |
2,932,682.4219 HBAR |
0.0925 EUR |
0.0919 EUR |
0.0995 EUR |
0.0942 EUR |
| 2025-12-25 |
0.0942 EUR |
2,004,850.3619 HBAR |
0.0926 EUR |
0.0924 EUR |
0.0959 EUR |
0.0953 EUR |
| 2025-12-24 |
0.0930 EUR |
1,743,409.6199 HBAR |
0.0936 EUR |
0.0918 EUR |
0.0941 EUR |
0.0931 EUR |
| 2025-12-23 |
0.0950 EUR |
2,510,600.0970 HBAR |
0.0969 EUR |
0.0927 EUR |
0.0973 EUR |
0.0939 EUR |
| 2025-12-22 |
0.0969 EUR |
3,831,439.2310 HBAR |
0.0956 EUR |
0.0945 EUR |
0.0994 EUR |
0.0993 EUR |
| 2025-12-21 |
0.0954 EUR |
3,428,041.5547 HBAR |
0.0970 EUR |
0.0935 EUR |
0.0973 EUR |
0.0954 EUR |
| 2025-12-20 |
0.0960 EUR |
2,734,742.7577 HBAR |
0.0956 EUR |
0.0945 EUR |
0.0973 EUR |
0.0965 EUR |
| 2025-12-19 |
0.0931 EUR |
5,531,896.4924 HBAR |
0.0895 EUR |
0.0879 EUR |
0.0969 EUR |
0.0956 EUR |
| 2025-12-18 |
0.0934 EUR |
4,185,927.8629 HBAR |
0.0935 EUR |
0.0903 EUR |
0.0972 EUR |
0.0922 EUR |
| 2025-12-17 |
0.0967 EUR |
3,301,636.1443 HBAR |
0.0973 EUR |
0.0935 EUR |
0.0999 EUR |
0.0938 EUR |
| 2025-12-16 |
0.0969 EUR |
4,278,390.8174 HBAR |
0.0973 EUR |
0.0952 EUR |
0.0992 EUR |
0.0971 EUR |