Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-28 |
0.0757 EUR |
53,241,914.1837 HBAR |
0.0738 EUR |
0.0706 EUR |
0.0793 EUR |
0.0783 EUR |
| 2026-05-27 |
0.0737 EUR |
10,340,136.4759 HBAR |
0.0744 EUR |
0.0731 EUR |
0.0746 EUR |
0.0737 EUR |
| 2026-05-26 |
0.0752 EUR |
9,765,609.5364 HBAR |
0.0757 EUR |
0.0742 EUR |
0.0767 EUR |
0.0743 EUR |
| 2026-05-25 |
0.0765 EUR |
4,801,442.1428 HBAR |
0.0759 EUR |
0.0755 EUR |
0.0772 EUR |
0.0757 EUR |
| 2026-05-24 |
0.0763 EUR |
7,481,866.2170 HBAR |
0.0773 EUR |
0.0749 EUR |
0.0775 EUR |
0.0760 EUR |
| 2026-05-23 |
0.0754 EUR |
14,431,498.8608 HBAR |
0.0757 EUR |
0.0736 EUR |
0.0785 EUR |
0.0772 EUR |
| 2026-05-22 |
0.0770 EUR |
14,402,794.2364 HBAR |
0.0773 EUR |
0.0755 EUR |
0.0784 EUR |
0.0757 EUR |
| 2026-05-21 |
0.0769 EUR |
7,445,770.7189 HBAR |
0.0764 EUR |
0.0758 EUR |
0.0780 EUR |
0.0774 EUR |
| 2026-05-20 |
0.0766 EUR |
5,754,732.3959 HBAR |
0.0762 EUR |
0.0759 EUR |
0.0771 EUR |
0.0763 EUR |
| 2026-05-19 |
0.0768 EUR |
5,286,490.1592 HBAR |
0.0773 EUR |
0.0758 EUR |
0.0780 EUR |
0.0764 EUR |
| 2026-05-18 |
0.0764 EUR |
8,823,186.2003 HBAR |
0.0775 EUR |
0.0757 EUR |
0.0776 EUR |
0.0772 EUR |
| 2026-05-17 |
0.0782 EUR |
4,637,728.2398 HBAR |
0.0785 EUR |
0.0760 EUR |
0.0793 EUR |
0.0770 EUR |
| 2026-05-16 |
0.0786 EUR |
5,824,241.6217 HBAR |
0.0798 EUR |
0.0774 EUR |
0.0801 EUR |
0.0785 EUR |
| 2026-05-15 |
0.0803 EUR |
7,247,845.1174 HBAR |
0.0815 EUR |
0.0785 EUR |
0.0820 EUR |
0.0799 EUR |
| 2026-05-14 |
0.0815 EUR |
13,357,942.7028 HBAR |
0.0797 EUR |
0.0790 EUR |
0.0844 EUR |
0.0813 EUR |
| 2026-05-13 |
0.0797 EUR |
9,395,501.9128 HBAR |
0.0800 EUR |
0.0782 EUR |
0.0817 EUR |
0.0799 EUR |
| 2026-05-12 |
0.0805 EUR |
11,456,142.7047 HBAR |
0.0822 EUR |
0.0790 EUR |
0.0826 EUR |
0.0799 EUR |
| 2026-05-11 |
0.0817 EUR |
10,269,798.6167 HBAR |
0.0830 EUR |
0.0807 EUR |
0.0831 EUR |
0.0822 EUR |
| 2026-05-10 |
0.0821 EUR |
18,717,383.4876 HBAR |
0.0789 EUR |
0.0784 EUR |
0.0845 EUR |
0.0829 EUR |
| 2026-05-09 |
0.0791 EUR |
5,960,294.0907 HBAR |
0.0787 EUR |
0.0778 EUR |
0.0807 EUR |
0.0788 EUR |
| 2026-05-08 |
0.0780 EUR |
9,565,869.0297 HBAR |
0.0769 EUR |
0.0763 EUR |
0.0794 EUR |
0.0785 EUR |
| 2026-05-07 |
0.0769 EUR |
8,980,167.5602 HBAR |
0.0779 EUR |
0.0758 EUR |
0.0779 EUR |
0.0768 EUR |
| 2026-05-06 |
0.0781 EUR |
10,690,638.5684 HBAR |
0.0771 EUR |
0.0770 EUR |
0.0792 EUR |
0.0778 EUR |
| 2026-05-05 |
0.0767 EUR |
8,394,074.8983 HBAR |
0.0751 EUR |
0.0751 EUR |
0.0779 EUR |
0.0771 EUR |
| 2026-05-04 |
0.0755 EUR |
10,866,098.6912 HBAR |
0.0747 EUR |
0.0745 EUR |
0.0764 EUR |
0.0750 EUR |
| 2026-05-03 |
0.0751 EUR |
2,887,909.5296 HBAR |
0.0756 EUR |
0.0746 EUR |
0.0757 EUR |
0.0748 EUR |
| 2026-05-02 |
0.0752 EUR |
3,249,003.1584 HBAR |
0.0752 EUR |
0.0747 EUR |
0.0760 EUR |
0.0756 EUR |
| 2026-05-01 |
0.0750 EUR |
4,887,706.0363 HBAR |
0.0745 EUR |
0.0745 EUR |
0.0756 EUR |
0.0751 EUR |
| 2026-04-30 |
0.0752 EUR |
7,149,700.9587 HBAR |
0.0759 EUR |
0.0744 EUR |
0.0764 EUR |
0.0745 EUR |
| 2026-04-29 |
0.0761 EUR |
7,624,839.6092 HBAR |
0.0760 EUR |
0.0746 EUR |
0.0778 EUR |
0.0757 EUR |
| 2026-04-28 |
0.0760 EUR |
6,653,094.1315 HBAR |
0.0765 EUR |
0.0754 EUR |
0.0765 EUR |
0.0759 EUR |
| 2026-04-27 |
0.0773 EUR |
10,825,088.5238 HBAR |
0.0790 EUR |
0.0759 EUR |
0.0794 EUR |
0.0764 EUR |
| 2026-04-26 |
0.0789 EUR |
7,730,680.2543 HBAR |
0.0779 EUR |
0.0774 EUR |
0.0796 EUR |
0.0790 EUR |
| 2026-04-25 |
0.0780 EUR |
5,331,965.2069 HBAR |
0.0776 EUR |
0.0771 EUR |
0.0787 EUR |
0.0780 EUR |
| 2026-04-24 |
0.0778 EUR |
9,137,878.7489 HBAR |
0.0778 EUR |
0.0771 EUR |
0.0787 EUR |
0.0777 EUR |
| 2026-04-23 |
0.0774 EUR |
8,943,882.7123 HBAR |
0.0776 EUR |
0.0768 EUR |
0.0781 EUR |
0.0777 EUR |
| 2026-04-22 |
0.0782 EUR |
12,524,720.0973 HBAR |
0.0771 EUR |
0.0765 EUR |
0.0798 EUR |
0.0777 EUR |
| 2026-04-21 |
0.0766 EUR |
8,754,628.1358 HBAR |
0.0762 EUR |
0.0757 EUR |
0.0777 EUR |
0.0771 EUR |
| 2026-04-20 |
0.0757 EUR |
7,662,087.5243 HBAR |
0.0744 EUR |
0.0744 EUR |
0.0768 EUR |
0.0762 EUR |
| 2026-04-19 |
0.0752 EUR |
7,414,616.9972 HBAR |
0.0756 EUR |
0.0742 EUR |
0.0763 EUR |
0.0745 EUR |
| 2026-04-18 |
0.0758 EUR |
8,418,793.9137 HBAR |
0.0774 EUR |
0.0748 EUR |
0.0775 EUR |
0.0757 EUR |
| 2026-04-17 |
0.0775 EUR |
16,049,713.6684 HBAR |
0.0770 EUR |
0.0752 EUR |
0.0790 EUR |
0.0772 EUR |
| 2026-04-16 |
0.0756 EUR |
19,716,316.8160 HBAR |
0.0739 EUR |
0.0732 EUR |
0.0778 EUR |
0.0768 EUR |
| 2026-04-15 |
0.0730 EUR |
8,474,623.7301 HBAR |
0.0723 EUR |
0.0721 EUR |
0.0743 EUR |
0.0735 EUR |
| 2026-04-14 |
0.0732 EUR |
13,378,794.7180 HBAR |
0.0747 EUR |
0.0717 EUR |
0.0747 EUR |
0.0722 EUR |
| 2026-04-13 |
0.0731 EUR |
13,803,747.5050 HBAR |
0.0730 EUR |
0.0721 EUR |
0.0749 EUR |
0.0746 EUR |
| 2026-04-12 |
0.0738 EUR |
9,701,318.6305 HBAR |
0.0754 EUR |
0.0727 EUR |
0.0756 EUR |
0.0731 EUR |
| 2026-04-11 |
0.0757 EUR |
6,852,126.1940 HBAR |
0.0764 EUR |
0.0751 EUR |
0.0767 EUR |
0.0755 EUR |
| 2026-04-10 |
0.0761 EUR |
10,888,476.1403 HBAR |
0.0764 EUR |
0.0752 EUR |
0.0772 EUR |
0.0763 EUR |
| 2026-04-09 |
0.0766 EUR |
11,242,460.4538 HBAR |
0.0764 EUR |
0.0753 EUR |
0.0783 EUR |
0.0766 EUR |