Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.0607 EUR |
2,507,114.1729 HBAR |
0.0594 EUR |
0.0573 EUR |
0.0648 EUR |
0.0627 EUR |
| 2022-06-18 |
0.0601 EUR |
2,853,201.3934 HBAR |
0.0655 EUR |
0.0557 EUR |
0.0695 EUR |
0.0594 EUR |
| 2022-06-17 |
0.0644 EUR |
1,367,199.0284 HBAR |
0.0624 EUR |
0.0621 EUR |
0.0659 EUR |
0.0646 EUR |
| 2022-06-16 |
0.0648 EUR |
1,450,406.1169 HBAR |
0.0691 EUR |
0.0610 EUR |
0.0695 EUR |
0.0614 EUR |
| 2022-06-15 |
0.0624 EUR |
3,474,910.7875 HBAR |
0.0642 EUR |
0.0573 EUR |
0.0684 EUR |
0.0683 EUR |
| 2022-06-14 |
0.0625 EUR |
2,325,585.4030 HBAR |
0.0630 EUR |
0.0583 EUR |
0.0655 EUR |
0.0629 EUR |
| 2022-06-13 |
0.0617 EUR |
3,800,750.8593 HBAR |
0.0667 EUR |
0.0579 EUR |
0.0669 EUR |
0.0614 EUR |
| 2022-06-12 |
0.0689 EUR |
1,732,918.7962 HBAR |
0.0744 EUR |
0.0665 EUR |
0.0749 EUR |
0.0673 EUR |
| 2022-06-11 |
0.0748 EUR |
742,691.1889 HBAR |
0.0775 EUR |
0.0713 EUR |
0.0789 EUR |
0.0747 EUR |
| 2022-06-10 |
0.0785 EUR |
944,937.2748 HBAR |
0.0814 EUR |
0.0763 EUR |
0.0818 EUR |
0.0772 EUR |
| 2022-06-09 |
0.0821 EUR |
988,235.3910 HBAR |
0.0818 EUR |
0.0808 EUR |
0.0838 EUR |
0.0818 EUR |
| 2022-06-08 |
0.0832 EUR |
1,069,245.6178 HBAR |
0.0850 EUR |
0.0813 EUR |
0.0859 EUR |
0.0825 EUR |
| 2022-06-07 |
0.0850 EUR |
719,461.3629 HBAR |
0.0896 EUR |
0.0832 EUR |
0.0898 EUR |
0.0840 EUR |
| 2022-06-06 |
0.0897 EUR |
554,722.2125 HBAR |
0.0872 EUR |
0.0872 EUR |
0.0912 EUR |
0.0897 EUR |
| 2022-06-05 |
0.0873 EUR |
1,158,533.8232 HBAR |
0.0843 EUR |
0.0843 EUR |
0.0895 EUR |
0.0876 EUR |
| 2022-06-04 |
0.0833 EUR |
298,952.9397 HBAR |
0.0834 EUR |
0.0817 EUR |
0.0844 EUR |
0.0840 EUR |
| 2022-06-03 |
0.0837 EUR |
505,612.1314 HBAR |
0.0855 EUR |
0.0820 EUR |
0.0865 EUR |
0.0835 EUR |
| 2022-06-02 |
0.0844 EUR |
660,057.2723 HBAR |
0.0844 EUR |
0.0824 EUR |
0.0862 EUR |
0.0862 EUR |
| 2022-06-01 |
0.0880 EUR |
804,685.8413 HBAR |
0.0884 EUR |
0.0829 EUR |
0.0914 EUR |
0.0841 EUR |
| 2022-05-31 |
0.0889 EUR |
952,574.1029 HBAR |
0.0908 EUR |
0.0865 EUR |
0.0917 EUR |
0.0889 EUR |
| 2022-05-30 |
0.0879 EUR |
890,684.1765 HBAR |
0.0841 EUR |
0.0835 EUR |
0.0918 EUR |
0.0896 EUR |
| 2022-05-29 |
0.0825 EUR |
559,439.3059 HBAR |
0.0829 EUR |
0.0807 EUR |
0.0840 EUR |
0.0837 EUR |
| 2022-05-28 |
0.0824 EUR |
325,925.1551 HBAR |
0.0814 EUR |
0.0802 EUR |
0.0841 EUR |
0.0830 EUR |
| 2022-05-27 |
0.0828 EUR |
834,076.6880 HBAR |
0.0846 EUR |
0.0798 EUR |
0.0864 EUR |
0.0821 EUR |
| 2022-05-26 |
0.0863 EUR |
1,402,216.8700 HBAR |
0.0914 EUR |
0.0816 EUR |
0.0928 EUR |
0.0859 EUR |
| 2022-05-25 |
0.0914 EUR |
591,487.6359 HBAR |
0.0921 EUR |
0.0898 EUR |
0.0942 EUR |
0.0922 EUR |
| 2022-05-24 |
0.0912 EUR |
1,044,947.3038 HBAR |
0.0941 EUR |
0.0871 EUR |
0.0941 EUR |
0.0919 EUR |
| 2022-05-23 |
0.0975 EUR |
791,975.7441 HBAR |
0.0980 EUR |
0.0923 EUR |
0.1013 EUR |
0.0929 EUR |
| 2022-05-22 |
0.0975 EUR |
662,712.8871 HBAR |
0.0958 EUR |
0.0937 EUR |
0.0994 EUR |
0.0990 EUR |
| 2022-05-21 |
0.0955 EUR |
424,152.3248 HBAR |
0.0939 EUR |
0.0932 EUR |
0.0976 EUR |
0.0953 EUR |
| 2022-05-20 |
0.0964 EUR |
719,096.6812 HBAR |
0.0976 EUR |
0.0925 EUR |
0.0997 EUR |
0.0950 EUR |
| 2022-05-19 |
0.0963 EUR |
1,061,005.4928 HBAR |
0.0964 EUR |
0.0917 EUR |
0.1008 EUR |
0.0984 EUR |
| 2022-05-18 |
0.0989 EUR |
1,004,860.3901 HBAR |
0.1037 EUR |
0.0938 EUR |
0.1041 EUR |
0.0959 EUR |
| 2022-05-17 |
0.1000 EUR |
1,158,208.2556 HBAR |
0.0984 EUR |
0.0948 EUR |
0.1040 EUR |
0.1031 EUR |
| 2022-05-16 |
0.0979 EUR |
1,028,680.6907 HBAR |
0.1035 EUR |
0.0942 EUR |
0.1050 EUR |
0.0977 EUR |
| 2022-05-15 |
0.0982 EUR |
767,531.3921 HBAR |
0.0972 EUR |
0.0933 EUR |
0.1033 EUR |
0.1021 EUR |
| 2022-05-14 |
0.0934 EUR |
1,139,174.3751 HBAR |
0.0931 EUR |
0.0882 EUR |
0.1001 EUR |
0.0952 EUR |
| 2022-05-13 |
0.0964 EUR |
2,481,203.9570 HBAR |
0.0831 EUR |
0.0826 EUR |
0.1037 EUR |
0.0936 EUR |
| 2022-05-12 |
0.0819 EUR |
3,639,702.9970 HBAR |
0.0867 EUR |
0.0681 EUR |
0.0917 EUR |
0.0867 EUR |
| 2022-05-11 |
0.0960 EUR |
6,991,981.1440 HBAR |
0.1090 EUR |
0.0800 EUR |
0.1126 EUR |
0.0862 EUR |
| 2022-05-10 |
0.1068 EUR |
2,514,927.0326 HBAR |
0.1014 EUR |
0.0974 EUR |
0.1155 EUR |
0.1066 EUR |
| 2022-05-09 |
0.1114 EUR |
3,088,967.1819 HBAR |
0.1217 EUR |
0.1010 EUR |
0.1251 EUR |
0.1050 EUR |
| 2022-05-08 |
0.1215 EUR |
1,160,938.0972 HBAR |
0.1220 EUR |
0.1180 EUR |
0.1236 EUR |
0.1222 EUR |
| 2022-05-07 |
0.1261 EUR |
777,474.5171 HBAR |
0.1270 EUR |
0.1200 EUR |
0.1285 EUR |
0.1241 EUR |
| 2022-05-06 |
0.1251 EUR |
1,448,477.5003 HBAR |
0.1290 EUR |
0.1218 EUR |
0.1290 EUR |
0.1277 EUR |
| 2022-05-05 |
0.1329 EUR |
1,033,948.6143 HBAR |
0.1435 EUR |
0.1262 EUR |
0.1456 EUR |
0.1288 EUR |
| 2022-05-04 |
0.1372 EUR |
1,192,385.9077 HBAR |
0.1315 EUR |
0.1304 EUR |
0.1428 EUR |
0.1425 EUR |
| 2022-05-03 |
0.1344 EUR |
575,785.8818 HBAR |
0.1329 EUR |
0.1305 EUR |
0.1387 EUR |
0.1318 EUR |
| 2022-05-02 |
0.1335 EUR |
1,108,316.4896 HBAR |
0.1387 EUR |
0.1270 EUR |
0.1410 EUR |
0.1329 EUR |
| 2022-05-01 |
0.1365 EUR |
1,032,777.7475 HBAR |
0.1354 EUR |
0.1302 EUR |
0.1431 EUR |
0.1385 EUR |