Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-19 |
0.0412 EUR |
2,226,030.2325 HBAR |
0.0414 EUR |
0.0405 EUR |
0.0418 EUR |
0.0412 EUR |
| 2023-06-18 |
0.0418 EUR |
1,847,111.7928 HBAR |
0.0417 EUR |
0.0411 EUR |
0.0424 EUR |
0.0414 EUR |
| 2023-06-17 |
0.0417 EUR |
2,322,608.0714 HBAR |
0.0405 EUR |
0.0404 EUR |
0.0425 EUR |
0.0420 EUR |
| 2023-06-16 |
0.0396 EUR |
3,990,713.0718 HBAR |
0.0390 EUR |
0.0385 EUR |
0.0409 EUR |
0.0405 EUR |
| 2023-06-15 |
0.0396 EUR |
5,283,894.0545 HBAR |
0.0418 EUR |
0.0383 EUR |
0.0429 EUR |
0.0393 EUR |
| 2023-06-14 |
0.0432 EUR |
3,161,904.1946 HBAR |
0.0434 EUR |
0.0419 EUR |
0.0440 EUR |
0.0421 EUR |
| 2023-06-13 |
0.0426 EUR |
2,515,856.9864 HBAR |
0.0420 EUR |
0.0416 EUR |
0.0434 EUR |
0.0427 EUR |
| 2023-06-12 |
0.0414 EUR |
3,171,180.4224 HBAR |
0.0414 EUR |
0.0403 EUR |
0.0423 EUR |
0.0421 EUR |
| 2023-06-11 |
0.0414 EUR |
2,650,200.1120 HBAR |
0.0431 EUR |
0.0406 EUR |
0.0431 EUR |
0.0414 EUR |
| 2023-06-10 |
0.0409 EUR |
8,611,938.8328 HBAR |
0.0451 EUR |
0.0373 EUR |
0.0451 EUR |
0.0427 EUR |
| 2023-06-09 |
0.0450 EUR |
2,220,271.5846 HBAR |
0.0451 EUR |
0.0443 EUR |
0.0456 EUR |
0.0450 EUR |
| 2023-06-08 |
0.0449 EUR |
2,205,845.4955 HBAR |
0.0451 EUR |
0.0442 EUR |
0.0452 EUR |
0.0451 EUR |
| 2023-06-07 |
0.0455 EUR |
2,407,065.6574 HBAR |
0.0461 EUR |
0.0448 EUR |
0.0465 EUR |
0.0451 EUR |
| 2023-06-06 |
0.0457 EUR |
3,025,589.2400 HBAR |
0.0456 EUR |
0.0444 EUR |
0.0467 EUR |
0.0462 EUR |
| 2023-06-05 |
0.0454 EUR |
5,972,504.6951 HBAR |
0.0470 EUR |
0.0433 EUR |
0.0475 EUR |
0.0449 EUR |
| 2023-06-04 |
0.0473 EUR |
2,070,355.1429 HBAR |
0.0470 EUR |
0.0468 EUR |
0.0476 EUR |
0.0470 EUR |
| 2023-06-03 |
0.0472 EUR |
1,473,305.0531 HBAR |
0.0476 EUR |
0.0468 EUR |
0.0476 EUR |
0.0469 EUR |
| 2023-06-02 |
0.0471 EUR |
2,663,704.7331 HBAR |
0.0467 EUR |
0.0465 EUR |
0.0476 EUR |
0.0473 EUR |
| 2023-06-01 |
0.0475 EUR |
3,224,410.1913 HBAR |
0.0479 EUR |
0.0467 EUR |
0.0482 EUR |
0.0467 EUR |
| 2023-05-31 |
0.0481 EUR |
3,798,410.4238 HBAR |
0.0493 EUR |
0.0477 EUR |
0.0494 EUR |
0.0480 EUR |
| 2023-05-30 |
0.0491 EUR |
4,306,322.0482 HBAR |
0.0494 EUR |
0.0486 EUR |
0.0494 EUR |
0.0492 EUR |
| 2023-05-29 |
0.0492 EUR |
2,116,059.9126 HBAR |
0.0497 EUR |
0.0487 EUR |
0.0502 EUR |
0.0494 EUR |
| 2023-05-28 |
0.0491 EUR |
3,104,008.2238 HBAR |
0.0484 EUR |
0.0483 EUR |
0.0504 EUR |
0.0502 EUR |
| 2023-05-27 |
0.0485 EUR |
1,680,282.8898 HBAR |
0.0484 EUR |
0.0481 EUR |
0.0489 EUR |
0.0484 EUR |
| 2023-05-26 |
0.0477 EUR |
1,575,815.3052 HBAR |
0.0473 EUR |
0.0470 EUR |
0.0483 EUR |
0.0483 EUR |
| 2023-05-25 |
0.0474 EUR |
1,969,705.6701 HBAR |
0.0472 EUR |
0.0462 EUR |
0.0478 EUR |
0.0472 EUR |
| 2023-05-24 |
0.0472 EUR |
2,320,819.7360 HBAR |
0.0486 EUR |
0.0465 EUR |
0.0486 EUR |
0.0474 EUR |
| 2023-05-23 |
0.0485 EUR |
1,964,072.1812 HBAR |
0.0481 EUR |
0.0481 EUR |
0.0490 EUR |
0.0485 EUR |
| 2023-05-22 |
0.0482 EUR |
2,029,292.4734 HBAR |
0.0485 EUR |
0.0476 EUR |
0.0485 EUR |
0.0481 EUR |
| 2023-05-21 |
0.0485 EUR |
1,483,276.4959 HBAR |
0.0492 EUR |
0.0479 EUR |
0.0492 EUR |
0.0484 EUR |
| 2023-05-20 |
0.0490 EUR |
1,109,721.9217 HBAR |
0.0488 EUR |
0.0487 EUR |
0.0493 EUR |
0.0491 EUR |
| 2023-05-19 |
0.0488 EUR |
2,710,018.8469 HBAR |
0.0487 EUR |
0.0483 EUR |
0.0491 EUR |
0.0490 EUR |
| 2023-05-18 |
0.0485 EUR |
2,093,243.3844 HBAR |
0.0491 EUR |
0.0477 EUR |
0.0492 EUR |
0.0486 EUR |
| 2023-05-17 |
0.0484 EUR |
3,983,381.1554 HBAR |
0.0482 EUR |
0.0474 EUR |
0.0495 EUR |
0.0491 EUR |
| 2023-05-16 |
0.0481 EUR |
1,367,592.0572 HBAR |
0.0482 EUR |
0.0475 EUR |
0.0485 EUR |
0.0482 EUR |
| 2023-05-15 |
0.0485 EUR |
1,755,152.5515 HBAR |
0.0476 EUR |
0.0471 EUR |
0.0490 EUR |
0.0484 EUR |
| 2023-05-14 |
0.0477 EUR |
2,097,849.3105 HBAR |
0.0474 EUR |
0.0471 EUR |
0.0483 EUR |
0.0478 EUR |
| 2023-05-13 |
0.0476 EUR |
1,420,135.3360 HBAR |
0.0483 EUR |
0.0470 EUR |
0.0483 EUR |
0.0475 EUR |
| 2023-05-12 |
0.0469 EUR |
2,394,483.6066 HBAR |
0.0470 EUR |
0.0458 EUR |
0.0481 EUR |
0.0481 EUR |
| 2023-05-11 |
0.0475 EUR |
3,274,496.8929 HBAR |
0.0493 EUR |
0.0461 EUR |
0.0493 EUR |
0.0469 EUR |
| 2023-05-10 |
0.0495 EUR |
3,648,833.0786 HBAR |
0.0494 EUR |
0.0472 EUR |
0.0503 EUR |
0.0494 EUR |
| 2023-05-09 |
0.0490 EUR |
11,595,572.8806 HBAR |
0.0496 EUR |
0.0485 EUR |
0.0499 EUR |
0.0494 EUR |
| 2023-05-08 |
0.0491 EUR |
5,507,994.2470 HBAR |
0.0511 EUR |
0.0470 EUR |
0.0516 EUR |
0.0496 EUR |
| 2023-05-07 |
0.0517 EUR |
1,830,005.8792 HBAR |
0.0517 EUR |
0.0512 EUR |
0.0522 EUR |
0.0515 EUR |
| 2023-05-06 |
0.0517 EUR |
2,737,045.3064 HBAR |
0.0530 EUR |
0.0505 EUR |
0.0532 EUR |
0.0516 EUR |
| 2023-05-05 |
0.0527 EUR |
2,615,919.0635 HBAR |
0.0522 EUR |
0.0521 EUR |
0.0533 EUR |
0.0530 EUR |
| 2023-05-04 |
0.0525 EUR |
2,161,387.9125 HBAR |
0.0529 EUR |
0.0519 EUR |
0.0532 EUR |
0.0522 EUR |
| 2023-05-03 |
0.0519 EUR |
3,691,517.9637 HBAR |
0.0533 EUR |
0.0508 EUR |
0.0533 EUR |
0.0531 EUR |
| 2023-05-02 |
0.0533 EUR |
3,736,485.3081 HBAR |
0.0541 EUR |
0.0525 EUR |
0.0541 EUR |
0.0534 EUR |
| 2023-05-01 |
0.0553 EUR |
4,648,115.8926 HBAR |
0.0577 EUR |
0.0537 EUR |
0.0577 EUR |
0.0543 EUR |