Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.0732 EUR |
6,036,339.1624 HBAR |
0.0776 EUR |
0.0718 EUR |
0.0776 EUR |
0.0725 EUR |
| 2024-01-05 |
0.0771 EUR |
9,515,202.8216 HBAR |
0.0806 EUR |
0.0739 EUR |
0.0811 EUR |
0.0775 EUR |
| 2024-01-04 |
0.0802 EUR |
9,611,755.5007 HBAR |
0.0813 EUR |
0.0778 EUR |
0.0820 EUR |
0.0808 EUR |
| 2024-01-03 |
0.0829 EUR |
24,526,512.4928 HBAR |
0.0890 EUR |
0.0713 EUR |
0.0907 EUR |
0.0813 EUR |
| 2024-01-02 |
0.0881 EUR |
27,150,740.6304 HBAR |
0.0831 EUR |
0.0823 EUR |
0.0924 EUR |
0.0881 EUR |
| 2024-01-01 |
0.0784 EUR |
9,716,784.0548 HBAR |
0.0780 EUR |
0.0763 EUR |
0.0827 EUR |
0.0826 EUR |
| 2023-12-31 |
0.0797 EUR |
7,231,753.6361 HBAR |
0.0790 EUR |
0.0767 EUR |
0.0811 EUR |
0.0779 EUR |
| 2023-12-30 |
0.0793 EUR |
8,232,930.9871 HBAR |
0.0806 EUR |
0.0782 EUR |
0.0815 EUR |
0.0790 EUR |
| 2023-12-29 |
0.0809 EUR |
11,010,601.7099 HBAR |
0.0808 EUR |
0.0786 EUR |
0.0834 EUR |
0.0800 EUR |
| 2023-12-28 |
0.0824 EUR |
11,612,135.5496 HBAR |
0.0832 EUR |
0.0802 EUR |
0.0849 EUR |
0.0809 EUR |
| 2023-12-27 |
0.0816 EUR |
11,012,918.8673 HBAR |
0.0814 EUR |
0.0782 EUR |
0.0844 EUR |
0.0831 EUR |
| 2023-12-26 |
0.0806 EUR |
13,278,196.4771 HBAR |
0.0839 EUR |
0.0751 EUR |
0.0842 EUR |
0.0814 EUR |
| 2023-12-25 |
0.0826 EUR |
9,396,895.0659 HBAR |
0.0822 EUR |
0.0811 EUR |
0.0848 EUR |
0.0839 EUR |
| 2023-12-24 |
0.0842 EUR |
19,198,576.7493 HBAR |
0.0831 EUR |
0.0803 EUR |
0.0864 EUR |
0.0820 EUR |
| 2023-12-23 |
0.0817 EUR |
10,631,345.4622 HBAR |
0.0826 EUR |
0.0789 EUR |
0.0883 EUR |
0.0831 EUR |
| 2023-12-22 |
0.0818 EUR |
16,876,560.6248 HBAR |
0.0833 EUR |
0.0793 EUR |
0.0856 EUR |
0.0825 EUR |
| 2023-12-21 |
0.0821 EUR |
21,455,754.3071 HBAR |
0.0795 EUR |
0.0777 EUR |
0.0847 EUR |
0.0827 EUR |
| 2023-12-20 |
0.0791 EUR |
27,842,844.3070 HBAR |
0.0744 EUR |
0.0736 EUR |
0.0825 EUR |
0.0787 EUR |
| 2023-12-19 |
0.0728 EUR |
10,429,892.2453 HBAR |
0.0730 EUR |
0.0713 EUR |
0.0745 EUR |
0.0743 EUR |
| 2023-12-18 |
0.0697 EUR |
13,173,054.9057 HBAR |
0.0722 EUR |
0.0663 EUR |
0.0733 EUR |
0.0728 EUR |
| 2023-12-17 |
0.0729 EUR |
10,845,043.5120 HBAR |
0.0736 EUR |
0.0716 EUR |
0.0741 EUR |
0.0721 EUR |
| 2023-12-16 |
0.0749 EUR |
9,184,163.6374 HBAR |
0.0739 EUR |
0.0730 EUR |
0.0767 EUR |
0.0738 EUR |
| 2023-12-15 |
0.0772 EUR |
20,981,240.1092 HBAR |
0.0759 EUR |
0.0742 EUR |
0.0804 EUR |
0.0744 EUR |
| 2023-12-14 |
0.0737 EUR |
25,716,675.8598 HBAR |
0.0707 EUR |
0.0705 EUR |
0.0773 EUR |
0.0764 EUR |
| 2023-12-13 |
0.0712 EUR |
29,737,950.4709 HBAR |
0.0702 EUR |
0.0670 EUR |
0.0742 EUR |
0.0739 EUR |
| 2023-12-12 |
0.0680 EUR |
12,134,467.5348 HBAR |
0.0659 EUR |
0.0657 EUR |
0.0700 EUR |
0.0700 EUR |
| 2023-12-11 |
0.0657 EUR |
15,225,851.4599 HBAR |
0.0697 EUR |
0.0625 EUR |
0.0707 EUR |
0.0660 EUR |
| 2023-12-10 |
0.0690 EUR |
7,966,961.5290 HBAR |
0.0691 EUR |
0.0666 EUR |
0.0710 EUR |
0.0698 EUR |
| 2023-12-09 |
0.0704 EUR |
15,783,909.0534 HBAR |
0.0689 EUR |
0.0688 EUR |
0.0722 EUR |
0.0703 EUR |
| 2023-12-08 |
0.0661 EUR |
10,326,556.0020 HBAR |
0.0642 EUR |
0.0634 EUR |
0.0695 EUR |
0.0689 EUR |
| 2023-12-07 |
0.0629 EUR |
9,535,196.9093 HBAR |
0.0639 EUR |
0.0609 EUR |
0.0645 EUR |
0.0644 EUR |
| 2023-12-06 |
0.0636 EUR |
16,922,346.9306 HBAR |
0.0614 EUR |
0.0608 EUR |
0.0661 EUR |
0.0634 EUR |
| 2023-12-05 |
0.0601 EUR |
11,876,323.8612 HBAR |
0.0590 EUR |
0.0587 EUR |
0.0614 EUR |
0.0607 EUR |
| 2023-12-04 |
0.0578 EUR |
11,984,446.7435 HBAR |
0.0574 EUR |
0.0560 EUR |
0.0592 EUR |
0.0589 EUR |
| 2023-12-03 |
0.0569 EUR |
4,775,500.4297 HBAR |
0.0574 EUR |
0.0564 EUR |
0.0576 EUR |
0.0576 EUR |
| 2023-12-02 |
0.0570 EUR |
5,529,440.0532 HBAR |
0.0560 EUR |
0.0558 EUR |
0.0576 EUR |
0.0575 EUR |
| 2023-12-01 |
0.0558 EUR |
5,179,288.6294 HBAR |
0.0554 EUR |
0.0551 EUR |
0.0565 EUR |
0.0558 EUR |
| 2023-11-30 |
0.0552 EUR |
6,147,827.2884 HBAR |
0.0549 EUR |
0.0548 EUR |
0.0558 EUR |
0.0553 EUR |
| 2023-11-29 |
0.0552 EUR |
5,931,641.8474 HBAR |
0.0557 EUR |
0.0545 EUR |
0.0570 EUR |
0.0549 EUR |
| 2023-11-28 |
0.0553 EUR |
4,376,418.9553 HBAR |
0.0559 EUR |
0.0539 EUR |
0.0563 EUR |
0.0556 EUR |
| 2023-11-27 |
0.0557 EUR |
6,123,452.6927 HBAR |
0.0576 EUR |
0.0549 EUR |
0.0578 EUR |
0.0562 EUR |
| 2023-11-26 |
0.0576 EUR |
5,571,005.9961 HBAR |
0.0582 EUR |
0.0561 EUR |
0.0585 EUR |
0.0575 EUR |
| 2023-11-25 |
0.0577 EUR |
3,675,136.2702 HBAR |
0.0570 EUR |
0.0567 EUR |
0.0584 EUR |
0.0579 EUR |
| 2023-11-24 |
0.0571 EUR |
4,582,262.3371 HBAR |
0.0565 EUR |
0.0563 EUR |
0.0580 EUR |
0.0569 EUR |
| 2023-11-23 |
0.0567 EUR |
4,112,340.6249 HBAR |
0.0573 EUR |
0.0555 EUR |
0.0580 EUR |
0.0568 EUR |
| 2023-11-22 |
0.0553 EUR |
8,960,473.2292 HBAR |
0.0535 EUR |
0.0534 EUR |
0.0586 EUR |
0.0573 EUR |
| 2023-11-21 |
0.0568 EUR |
11,826,801.1054 HBAR |
0.0599 EUR |
0.0531 EUR |
0.0605 EUR |
0.0537 EUR |
| 2023-11-20 |
0.0605 EUR |
15,522,023.8859 HBAR |
0.0577 EUR |
0.0574 EUR |
0.0626 EUR |
0.0601 EUR |
| 2023-11-19 |
0.0564 EUR |
4,932,115.4179 HBAR |
0.0566 EUR |
0.0552 EUR |
0.0573 EUR |
0.0572 EUR |
| 2023-11-18 |
0.0567 EUR |
6,790,173.7053 HBAR |
0.0586 EUR |
0.0549 EUR |
0.0602 EUR |
0.0564 EUR |