Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-27 |
0.0469 EUR |
3,288,428.2641 HBAR |
0.0467 EUR |
0.0462 EUR |
0.0475 EUR |
0.0471 EUR |
| 2023-09-26 |
0.0470 EUR |
3,228,797.3440 HBAR |
0.0476 EUR |
0.0464 EUR |
0.0477 EUR |
0.0466 EUR |
| 2023-09-25 |
0.0473 EUR |
2,750,333.3010 HBAR |
0.0469 EUR |
0.0465 EUR |
0.0479 EUR |
0.0477 EUR |
| 2023-09-24 |
0.0476 EUR |
1,956,035.4514 HBAR |
0.0490 EUR |
0.0470 EUR |
0.0490 EUR |
0.0473 EUR |
| 2023-09-23 |
0.0482 EUR |
3,205,210.6233 HBAR |
0.0474 EUR |
0.0473 EUR |
0.0489 EUR |
0.0487 EUR |
| 2023-09-22 |
0.0471 EUR |
3,551,375.0932 HBAR |
0.0473 EUR |
0.0469 EUR |
0.0475 EUR |
0.0475 EUR |
| 2023-09-21 |
0.0474 EUR |
3,915,145.4074 HBAR |
0.0476 EUR |
0.0465 EUR |
0.0485 EUR |
0.0474 EUR |
| 2023-09-20 |
0.0473 EUR |
4,765,380.9343 HBAR |
0.0479 EUR |
0.0467 EUR |
0.0481 EUR |
0.0474 EUR |
| 2023-09-19 |
0.0473 EUR |
3,448,798.9082 HBAR |
0.0469 EUR |
0.0467 EUR |
0.0480 EUR |
0.0477 EUR |
| 2023-09-18 |
0.0475 EUR |
3,185,777.7475 HBAR |
0.0465 EUR |
0.0460 EUR |
0.0483 EUR |
0.0466 EUR |
| 2023-09-17 |
0.0470 EUR |
3,220,238.3163 HBAR |
0.0483 EUR |
0.0460 EUR |
0.0484 EUR |
0.0465 EUR |
| 2023-09-16 |
0.0482 EUR |
3,983,514.5513 HBAR |
0.0488 EUR |
0.0475 EUR |
0.0491 EUR |
0.0483 EUR |
| 2023-09-15 |
0.0474 EUR |
8,231,874.1693 HBAR |
0.0485 EUR |
0.0466 EUR |
0.0488 EUR |
0.0486 EUR |
| 2023-09-14 |
0.0483 EUR |
15,100,810.0313 HBAR |
0.0463 EUR |
0.0462 EUR |
0.0502 EUR |
0.0486 EUR |
| 2023-09-13 |
0.0452 EUR |
8,875,760.8166 HBAR |
0.0437 EUR |
0.0433 EUR |
0.0463 EUR |
0.0461 EUR |
| 2023-09-12 |
0.0440 EUR |
5,346,599.8952 HBAR |
0.0433 EUR |
0.0429 EUR |
0.0447 EUR |
0.0438 EUR |
| 2023-09-11 |
0.0430 EUR |
7,524,069.2835 HBAR |
0.0447 EUR |
0.0422 EUR |
0.0449 EUR |
0.0431 EUR |
| 2023-09-10 |
0.0448 EUR |
3,931,066.3849 HBAR |
0.0456 EUR |
0.0440 EUR |
0.0456 EUR |
0.0450 EUR |
| 2023-09-09 |
0.0463 EUR |
3,060,611.1283 HBAR |
0.0466 EUR |
0.0458 EUR |
0.0470 EUR |
0.0459 EUR |
| 2023-09-08 |
0.0467 EUR |
6,678,708.1994 HBAR |
0.0468 EUR |
0.0460 EUR |
0.0476 EUR |
0.0467 EUR |
| 2023-09-07 |
0.0460 EUR |
4,793,623.7079 HBAR |
0.0459 EUR |
0.0454 EUR |
0.0466 EUR |
0.0466 EUR |
| 2023-09-06 |
0.0457 EUR |
4,750,061.9902 HBAR |
0.0461 EUR |
0.0445 EUR |
0.0468 EUR |
0.0459 EUR |
| 2023-09-05 |
0.0455 EUR |
4,617,515.4336 HBAR |
0.0449 EUR |
0.0444 EUR |
0.0465 EUR |
0.0461 EUR |
| 2023-09-04 |
0.0449 EUR |
6,036,691.3140 HBAR |
0.0452 EUR |
0.0444 EUR |
0.0456 EUR |
0.0447 EUR |
| 2023-09-03 |
0.0456 EUR |
6,060,297.0038 HBAR |
0.0463 EUR |
0.0446 EUR |
0.0468 EUR |
0.0453 EUR |
| 2023-09-02 |
0.0456 EUR |
6,637,098.5705 HBAR |
0.0464 EUR |
0.0444 EUR |
0.0469 EUR |
0.0461 EUR |
| 2023-09-01 |
0.0466 EUR |
8,428,495.8552 HBAR |
0.0484 EUR |
0.0452 EUR |
0.0487 EUR |
0.0463 EUR |
| 2023-08-31 |
0.0484 EUR |
6,152,218.1051 HBAR |
0.0492 EUR |
0.0471 EUR |
0.0495 EUR |
0.0484 EUR |
| 2023-08-30 |
0.0497 EUR |
10,237,758.0649 HBAR |
0.0516 EUR |
0.0486 EUR |
0.0516 EUR |
0.0491 EUR |
| 2023-08-29 |
0.0509 EUR |
14,257,752.7278 HBAR |
0.0518 EUR |
0.0488 EUR |
0.0529 EUR |
0.0516 EUR |
| 2023-08-28 |
0.0518 EUR |
7,877,059.8483 HBAR |
0.0540 EUR |
0.0511 EUR |
0.0542 EUR |
0.0518 EUR |
| 2023-08-27 |
0.0538 EUR |
7,587,913.0281 HBAR |
0.0537 EUR |
0.0532 EUR |
0.0551 EUR |
0.0540 EUR |
| 2023-08-26 |
0.0534 EUR |
6,309,518.0262 HBAR |
0.0547 EUR |
0.0522 EUR |
0.0548 EUR |
0.0535 EUR |
| 2023-08-25 |
0.0546 EUR |
8,696,571.5199 HBAR |
0.0549 EUR |
0.0540 EUR |
0.0568 EUR |
0.0545 EUR |
| 2023-08-24 |
0.0560 EUR |
8,832,899.8772 HBAR |
0.0571 EUR |
0.0542 EUR |
0.0582 EUR |
0.0549 EUR |
| 2023-08-23 |
0.0553 EUR |
13,860,426.4231 HBAR |
0.0546 EUR |
0.0534 EUR |
0.0573 EUR |
0.0569 EUR |
| 2023-08-22 |
0.0559 EUR |
11,069,902.4803 HBAR |
0.0560 EUR |
0.0527 EUR |
0.0584 EUR |
0.0542 EUR |
| 2023-08-21 |
0.0575 EUR |
18,520,243.7507 HBAR |
0.0564 EUR |
0.0553 EUR |
0.0596 EUR |
0.0564 EUR |
| 2023-08-20 |
0.0579 EUR |
13,986,373.4552 HBAR |
0.0602 EUR |
0.0563 EUR |
0.0611 EUR |
0.0566 EUR |
| 2023-08-19 |
0.0599 EUR |
39,651,701.1302 HBAR |
0.0547 EUR |
0.0547 EUR |
0.0633 EUR |
0.0596 EUR |
| 2023-08-18 |
0.0524 EUR |
16,861,607.1986 HBAR |
0.0530 EUR |
0.0502 EUR |
0.0549 EUR |
0.0542 EUR |
| 2023-08-17 |
0.0549 EUR |
31,889,896.4232 HBAR |
0.0573 EUR |
0.0485 EUR |
0.0584 EUR |
0.0535 EUR |
| 2023-08-16 |
0.0591 EUR |
42,286,762.9432 HBAR |
0.0623 EUR |
0.0560 EUR |
0.0635 EUR |
0.0577 EUR |
| 2023-08-15 |
0.0650 EUR |
51,284,010.8161 HBAR |
0.0603 EUR |
0.0591 EUR |
0.0694 EUR |
0.0618 EUR |
| 2023-08-14 |
0.0591 EUR |
49,403,276.6021 HBAR |
0.0519 EUR |
0.0519 EUR |
0.0619 EUR |
0.0602 EUR |
| 2023-08-13 |
0.0516 EUR |
4,549,186.9551 HBAR |
0.0514 EUR |
0.0509 EUR |
0.0522 EUR |
0.0521 EUR |
| 2023-08-12 |
0.0519 EUR |
4,727,041.2077 HBAR |
0.0517 EUR |
0.0509 EUR |
0.0527 EUR |
0.0515 EUR |
| 2023-08-11 |
0.0518 EUR |
5,208,224.8072 HBAR |
0.0524 EUR |
0.0511 EUR |
0.0525 EUR |
0.0516 EUR |
| 2023-08-10 |
0.0533 EUR |
10,706,956.4308 HBAR |
0.0543 EUR |
0.0522 EUR |
0.0543 EUR |
0.0525 EUR |
| 2023-08-09 |
0.0561 EUR |
12,760,788.6735 HBAR |
0.0565 EUR |
0.0543 EUR |
0.0581 EUR |
0.0546 EUR |