Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-08 |
0.0551 EUR |
28,346,301.2085 HBAR |
0.0513 EUR |
0.0512 EUR |
0.0572 EUR |
0.0568 EUR |
| 2023-08-07 |
0.0507 EUR |
7,392,708.0395 HBAR |
0.0523 EUR |
0.0498 EUR |
0.0523 EUR |
0.0508 EUR |
| 2023-08-06 |
0.0522 EUR |
29,280,154.8932 HBAR |
0.0477 EUR |
0.0477 EUR |
0.0544 EUR |
0.0521 EUR |
| 2023-08-05 |
0.0474 EUR |
6,839,566.1734 HBAR |
0.0482 EUR |
0.0467 EUR |
0.0495 EUR |
0.0479 EUR |
| 2023-08-04 |
0.0483 EUR |
4,776,021.9438 HBAR |
0.0489 EUR |
0.0477 EUR |
0.0490 EUR |
0.0481 EUR |
| 2023-08-03 |
0.0498 EUR |
19,518,593.7121 HBAR |
0.0482 EUR |
0.0480 EUR |
0.0562 EUR |
0.0485 EUR |
| 2023-08-02 |
0.0477 EUR |
7,285,328.5868 HBAR |
0.0470 EUR |
0.0462 EUR |
0.0492 EUR |
0.0481 EUR |
| 2023-08-01 |
0.0466 EUR |
3,139,049.1626 HBAR |
0.0473 EUR |
0.0459 EUR |
0.0476 EUR |
0.0465 EUR |
| 2023-07-31 |
0.0478 EUR |
3,037,668.2287 HBAR |
0.0481 EUR |
0.0470 EUR |
0.0484 EUR |
0.0476 EUR |
| 2023-07-30 |
0.0485 EUR |
3,870,589.4207 HBAR |
0.0487 EUR |
0.0469 EUR |
0.0493 EUR |
0.0476 EUR |
| 2023-07-29 |
0.0486 EUR |
6,174,331.1837 HBAR |
0.0478 EUR |
0.0478 EUR |
0.0492 EUR |
0.0487 EUR |
| 2023-07-28 |
0.0472 EUR |
3,469,135.1177 HBAR |
0.0472 EUR |
0.0464 EUR |
0.0478 EUR |
0.0476 EUR |
| 2023-07-27 |
0.0475 EUR |
6,086,496.1909 HBAR |
0.0471 EUR |
0.0465 EUR |
0.0511 EUR |
0.0471 EUR |
| 2023-07-26 |
0.0470 EUR |
3,983,258.6428 HBAR |
0.0474 EUR |
0.0463 EUR |
0.0478 EUR |
0.0474 EUR |
| 2023-07-25 |
0.0471 EUR |
2,629,954.1045 HBAR |
0.0469 EUR |
0.0465 EUR |
0.0475 EUR |
0.0473 EUR |
| 2023-07-24 |
0.0477 EUR |
7,255,577.7560 HBAR |
0.0480 EUR |
0.0463 EUR |
0.0495 EUR |
0.0472 EUR |
| 2023-07-23 |
0.0482 EUR |
3,312,693.7357 HBAR |
0.0482 EUR |
0.0473 EUR |
0.0491 EUR |
0.0481 EUR |
| 2023-07-22 |
0.0489 EUR |
3,251,591.3173 HBAR |
0.0498 EUR |
0.0483 EUR |
0.0500 EUR |
0.0486 EUR |
| 2023-07-21 |
0.0500 EUR |
4,722,613.7346 HBAR |
0.0514 EUR |
0.0491 EUR |
0.0514 EUR |
0.0500 EUR |
| 2023-07-20 |
0.0520 EUR |
16,105,303.5253 HBAR |
0.0500 EUR |
0.0498 EUR |
0.0550 EUR |
0.0511 EUR |
| 2023-07-19 |
0.0498 EUR |
15,570,402.4941 HBAR |
0.0469 EUR |
0.0469 EUR |
0.0520 EUR |
0.0503 EUR |
| 2023-07-18 |
0.0474 EUR |
7,359,569.9616 HBAR |
0.0461 EUR |
0.0456 EUR |
0.0492 EUR |
0.0469 EUR |
| 2023-07-17 |
0.0460 EUR |
2,372,350.5375 HBAR |
0.0451 EUR |
0.0445 EUR |
0.0474 EUR |
0.0463 EUR |
| 2023-07-16 |
0.0461 EUR |
2,170,553.4436 HBAR |
0.0465 EUR |
0.0453 EUR |
0.0470 EUR |
0.0454 EUR |
| 2023-07-15 |
0.0465 EUR |
2,745,765.2979 HBAR |
0.0455 EUR |
0.0450 EUR |
0.0478 EUR |
0.0465 EUR |
| 2023-07-14 |
0.0465 EUR |
7,086,702.5986 HBAR |
0.0466 EUR |
0.0443 EUR |
0.0484 EUR |
0.0456 EUR |
| 2023-07-13 |
0.0454 EUR |
8,290,312.9150 HBAR |
0.0433 EUR |
0.0428 EUR |
0.0469 EUR |
0.0464 EUR |
| 2023-07-12 |
0.0438 EUR |
3,095,157.6639 HBAR |
0.0441 EUR |
0.0429 EUR |
0.0446 EUR |
0.0432 EUR |
| 2023-07-11 |
0.0436 EUR |
2,077,452.1591 HBAR |
0.0433 EUR |
0.0428 EUR |
0.0441 EUR |
0.0438 EUR |
| 2023-07-10 |
0.0430 EUR |
1,673,490.0454 HBAR |
0.0428 EUR |
0.0420 EUR |
0.0438 EUR |
0.0432 EUR |
| 2023-07-09 |
0.0432 EUR |
1,526,834.1938 HBAR |
0.0429 EUR |
0.0426 EUR |
0.0435 EUR |
0.0431 EUR |
| 2023-07-08 |
0.0429 EUR |
1,344,600.2580 HBAR |
0.0429 EUR |
0.0424 EUR |
0.0439 EUR |
0.0430 EUR |
| 2023-07-07 |
0.0428 EUR |
2,346,034.4770 HBAR |
0.0423 EUR |
0.0420 EUR |
0.0433 EUR |
0.0429 EUR |
| 2023-07-06 |
0.0435 EUR |
3,893,249.7169 HBAR |
0.0434 EUR |
0.0424 EUR |
0.0452 EUR |
0.0425 EUR |
| 2023-07-05 |
0.0438 EUR |
3,119,105.3030 HBAR |
0.0449 EUR |
0.0430 EUR |
0.0452 EUR |
0.0435 EUR |
| 2023-07-04 |
0.0451 EUR |
3,255,272.0779 HBAR |
0.0461 EUR |
0.0442 EUR |
0.0461 EUR |
0.0448 EUR |
| 2023-07-03 |
0.0466 EUR |
3,901,525.6604 HBAR |
0.0460 EUR |
0.0455 EUR |
0.0472 EUR |
0.0458 EUR |
| 2023-07-02 |
0.0458 EUR |
1,644,648.3026 HBAR |
0.0464 EUR |
0.0452 EUR |
0.0465 EUR |
0.0460 EUR |
| 2023-07-01 |
0.0464 EUR |
2,141,188.2766 HBAR |
0.0464 EUR |
0.0459 EUR |
0.0475 EUR |
0.0463 EUR |
| 2023-06-30 |
0.0457 EUR |
8,040,005.7214 HBAR |
0.0444 EUR |
0.0434 EUR |
0.0473 EUR |
0.0462 EUR |