Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.0642 EUR |
4,661,858.0091 HBAR |
0.0648 EUR |
0.0617 EUR |
0.0657 EUR |
0.0630 EUR |
| 2024-07-22 |
0.0663 EUR |
3,462,325.8052 HBAR |
0.0685 EUR |
0.0651 EUR |
0.0690 EUR |
0.0651 EUR |
| 2024-07-21 |
0.0675 EUR |
2,584,809.9464 HBAR |
0.0685 EUR |
0.0645 EUR |
0.0695 EUR |
0.0681 EUR |
| 2024-07-20 |
0.0684 EUR |
1,505,751.3063 HBAR |
0.0687 EUR |
0.0673 EUR |
0.0697 EUR |
0.0681 EUR |
| 2024-07-19 |
0.0680 EUR |
2,379,093.2912 HBAR |
0.0668 EUR |
0.0657 EUR |
0.0694 EUR |
0.0687 EUR |
| 2024-07-18 |
0.0678 EUR |
2,707,207.1213 HBAR |
0.0689 EUR |
0.0652 EUR |
0.0696 EUR |
0.0668 EUR |
| 2024-07-17 |
0.0704 EUR |
3,224,432.9702 HBAR |
0.0702 EUR |
0.0688 EUR |
0.0723 EUR |
0.0692 EUR |
| 2024-07-16 |
0.0706 EUR |
4,277,570.8612 HBAR |
0.0716 EUR |
0.0687 EUR |
0.0726 EUR |
0.0699 EUR |
| 2024-07-15 |
0.0690 EUR |
3,641,214.6870 HBAR |
0.0663 EUR |
0.0660 EUR |
0.0727 EUR |
0.0724 EUR |
| 2024-07-14 |
0.0654 EUR |
2,365,878.2073 HBAR |
0.0653 EUR |
0.0638 EUR |
0.0671 EUR |
0.0660 EUR |
| 2024-07-13 |
0.0633 EUR |
2,884,522.8589 HBAR |
0.0618 EUR |
0.0614 EUR |
0.0660 EUR |
0.0656 EUR |
| 2024-07-12 |
0.0606 EUR |
2,452,318.4923 HBAR |
0.0605 EUR |
0.0595 EUR |
0.0621 EUR |
0.0614 EUR |
| 2024-07-11 |
0.0616 EUR |
2,585,310.6616 HBAR |
0.0613 EUR |
0.0606 EUR |
0.0630 EUR |
0.0608 EUR |
| 2024-07-10 |
0.0623 EUR |
3,236,445.2914 HBAR |
0.0623 EUR |
0.0606 EUR |
0.0639 EUR |
0.0609 EUR |
| 2024-07-09 |
0.0622 EUR |
2,261,846.4476 HBAR |
0.0613 EUR |
0.0609 EUR |
0.0637 EUR |
0.0626 EUR |
| 2024-07-08 |
0.0611 EUR |
3,486,154.1780 HBAR |
0.0598 EUR |
0.0579 EUR |
0.0631 EUR |
0.0612 EUR |
| 2024-07-07 |
0.0623 EUR |
2,189,312.6467 HBAR |
0.0643 EUR |
0.0599 EUR |
0.0645 EUR |
0.0604 EUR |
| 2024-07-06 |
0.0635 EUR |
3,610,413.1524 HBAR |
0.0624 EUR |
0.0613 EUR |
0.0654 EUR |
0.0648 EUR |
| 2024-07-05 |
0.0586 EUR |
7,383,701.1941 HBAR |
0.0612 EUR |
0.0546 EUR |
0.0638 EUR |
0.0620 EUR |
| 2024-07-04 |
0.0643 EUR |
3,897,100.8447 HBAR |
0.0667 EUR |
0.0621 EUR |
0.0672 EUR |
0.0639 EUR |
| 2024-07-03 |
0.0686 EUR |
4,074,509.4170 HBAR |
0.0725 EUR |
0.0664 EUR |
0.0728 EUR |
0.0670 EUR |
| 2024-07-02 |
0.0726 EUR |
2,708,070.5966 HBAR |
0.0712 EUR |
0.0709 EUR |
0.0736 EUR |
0.0729 EUR |
| 2024-07-01 |
0.0712 EUR |
4,234,527.5846 HBAR |
0.0717 EUR |
0.0696 EUR |
0.0729 EUR |
0.0716 EUR |
| 2024-06-30 |
0.0709 EUR |
2,057,332.9431 HBAR |
0.0713 EUR |
0.0700 EUR |
0.0723 EUR |
0.0718 EUR |
| 2024-06-29 |
0.0719 EUR |
1,025,995.4799 HBAR |
0.0719 EUR |
0.0710 EUR |
0.0730 EUR |
0.0710 EUR |
| 2024-06-28 |
0.0728 EUR |
3,252,705.2336 HBAR |
0.0734 EUR |
0.0715 EUR |
0.0745 EUR |
0.0717 EUR |
| 2024-06-27 |
0.0728 EUR |
2,423,318.0308 HBAR |
0.0713 EUR |
0.0702 EUR |
0.0748 EUR |
0.0734 EUR |
| 2024-06-26 |
0.0719 EUR |
2,634,779.2761 HBAR |
0.0737 EUR |
0.0701 EUR |
0.0743 EUR |
0.0714 EUR |
| 2024-06-25 |
0.0739 EUR |
3,511,490.3961 HBAR |
0.0721 EUR |
0.0718 EUR |
0.0754 EUR |
0.0737 EUR |
| 2024-06-24 |
0.0699 EUR |
4,309,152.6398 HBAR |
0.0715 EUR |
0.0680 EUR |
0.0722 EUR |
0.0721 EUR |
| 2024-06-23 |
0.0729 EUR |
1,347,508.5392 HBAR |
0.0728 EUR |
0.0710 EUR |
0.0741 EUR |
0.0711 EUR |
| 2024-06-22 |
0.0729 EUR |
1,475,575.2564 HBAR |
0.0734 EUR |
0.0724 EUR |
0.0736 EUR |
0.0727 EUR |
| 2024-06-21 |
0.0748 EUR |
3,068,194.6228 HBAR |
0.0753 EUR |
0.0732 EUR |
0.0763 EUR |
0.0738 EUR |
| 2024-06-20 |
0.0770 EUR |
2,071,036.3981 HBAR |
0.0748 EUR |
0.0747 EUR |
0.0791 EUR |
0.0750 EUR |
| 2024-06-19 |
0.0750 EUR |
3,381,949.8348 HBAR |
0.0722 EUR |
0.0722 EUR |
0.0764 EUR |
0.0750 EUR |
| 2024-06-18 |
0.0706 EUR |
8,731,910.7424 HBAR |
0.0744 EUR |
0.0675 EUR |
0.0744 EUR |
0.0722 EUR |
| 2024-06-17 |
0.0763 EUR |
5,077,171.8948 HBAR |
0.0807 EUR |
0.0732 EUR |
0.0809 EUR |
0.0746 EUR |
| 2024-06-16 |
0.0796 EUR |
1,648,477.9579 HBAR |
0.0792 EUR |
0.0785 EUR |
0.0804 EUR |
0.0802 EUR |
| 2024-06-15 |
0.0800 EUR |
3,356,246.3877 HBAR |
0.0809 EUR |
0.0791 EUR |
0.0810 EUR |
0.0792 EUR |
| 2024-06-14 |
0.0816 EUR |
3,293,828.3101 HBAR |
0.0824 EUR |
0.0791 EUR |
0.0848 EUR |
0.0808 EUR |
| 2024-06-13 |
0.0828 EUR |
2,914,057.6353 HBAR |
0.0847 EUR |
0.0812 EUR |
0.0851 EUR |
0.0820 EUR |
| 2024-06-12 |
0.0840 EUR |
3,648,661.7038 HBAR |
0.0813 EUR |
0.0798 EUR |
0.0868 EUR |
0.0849 EUR |
| 2024-06-11 |
0.0808 EUR |
9,104,791.7384 HBAR |
0.0829 EUR |
0.0784 EUR |
0.0835 EUR |
0.0817 EUR |
| 2024-06-10 |
0.0834 EUR |
2,718,443.3949 HBAR |
0.0850 EUR |
0.0822 EUR |
0.0850 EUR |
0.0827 EUR |
| 2024-06-09 |
0.0839 EUR |
2,380,777.4397 HBAR |
0.0837 EUR |
0.0828 EUR |
0.0851 EUR |
0.0850 EUR |
| 2024-06-08 |
0.0848 EUR |
3,796,274.7945 HBAR |
0.0865 EUR |
0.0825 EUR |
0.0874 EUR |
0.0835 EUR |
| 2024-06-07 |
0.0856 EUR |
13,814,924.1638 HBAR |
0.0932 EUR |
0.0783 EUR |
0.0938 EUR |
0.0873 EUR |
| 2024-06-06 |
0.0942 EUR |
2,683,361.3133 HBAR |
0.0961 EUR |
0.0918 EUR |
0.0964 EUR |
0.0931 EUR |
| 2024-06-05 |
0.0951 EUR |
4,195,477.2931 HBAR |
0.0939 EUR |
0.0935 EUR |
0.0970 EUR |
0.0961 EUR |
| 2024-06-04 |
0.0929 EUR |
3,764,626.1854 HBAR |
0.0931 EUR |
0.0916 EUR |
0.0942 EUR |
0.0938 EUR |