Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
0.0582 EUR |
9,565,977.2290 HBAR |
0.0552 EUR |
0.0550 EUR |
0.0595 EUR |
0.0580 EUR |
| 2023-04-29 |
0.0552 EUR |
1,801,448.5607 HBAR |
0.0551 EUR |
0.0548 EUR |
0.0557 EUR |
0.0550 EUR |
| 2023-04-28 |
0.0552 EUR |
2,309,002.0103 HBAR |
0.0554 EUR |
0.0545 EUR |
0.0557 EUR |
0.0548 EUR |
| 2023-04-27 |
0.0553 EUR |
2,724,667.4486 HBAR |
0.0548 EUR |
0.0543 EUR |
0.0562 EUR |
0.0554 EUR |
| 2023-04-26 |
0.0556 EUR |
6,132,032.7066 HBAR |
0.0556 EUR |
0.0528 EUR |
0.0575 EUR |
0.0547 EUR |
| 2023-04-25 |
0.0543 EUR |
3,853,662.0372 HBAR |
0.0539 EUR |
0.0533 EUR |
0.0559 EUR |
0.0556 EUR |
| 2023-04-24 |
0.0543 EUR |
3,275,330.6929 HBAR |
0.0550 EUR |
0.0531 EUR |
0.0554 EUR |
0.0543 EUR |
| 2023-04-23 |
0.0552 EUR |
2,558,415.6939 HBAR |
0.0559 EUR |
0.0540 EUR |
0.0561 EUR |
0.0551 EUR |
| 2023-04-22 |
0.0553 EUR |
2,851,500.2917 HBAR |
0.0542 EUR |
0.0541 EUR |
0.0566 EUR |
0.0559 EUR |
| 2023-04-21 |
0.0556 EUR |
6,569,281.3725 HBAR |
0.0566 EUR |
0.0535 EUR |
0.0569 EUR |
0.0541 EUR |
| 2023-04-20 |
0.0570 EUR |
4,354,762.4570 HBAR |
0.0569 EUR |
0.0556 EUR |
0.0586 EUR |
0.0563 EUR |
| 2023-04-19 |
0.0582 EUR |
5,668,547.0637 HBAR |
0.0620 EUR |
0.0563 EUR |
0.0622 EUR |
0.0565 EUR |
| 2023-04-18 |
0.0615 EUR |
6,059,908.2565 HBAR |
0.0610 EUR |
0.0600 EUR |
0.0631 EUR |
0.0620 EUR |
| 2023-04-17 |
0.0613 EUR |
3,271,766.9590 HBAR |
0.0628 EUR |
0.0604 EUR |
0.0628 EUR |
0.0611 EUR |
| 2023-04-16 |
0.0623 EUR |
5,176,382.4560 HBAR |
0.0619 EUR |
0.0609 EUR |
0.0635 EUR |
0.0631 EUR |
| 2023-04-15 |
0.0619 EUR |
4,589,508.8634 HBAR |
0.0609 EUR |
0.0609 EUR |
0.0635 EUR |
0.0622 EUR |
| 2023-04-14 |
0.0608 EUR |
7,148,917.7790 HBAR |
0.0603 EUR |
0.0592 EUR |
0.0618 EUR |
0.0611 EUR |
| 2023-04-13 |
0.0600 EUR |
7,921,923.1503 HBAR |
0.0581 EUR |
0.0578 EUR |
0.0656 EUR |
0.0603 EUR |
| 2023-04-12 |
0.0583 EUR |
4,418,055.2313 HBAR |
0.0601 EUR |
0.0573 EUR |
0.0601 EUR |
0.0582 EUR |
| 2023-04-11 |
0.0604 EUR |
5,992,078.4107 HBAR |
0.0604 EUR |
0.0598 EUR |
0.0610 EUR |
0.0600 EUR |
| 2023-04-10 |
0.0603 EUR |
4,709,684.6570 HBAR |
0.0593 EUR |
0.0589 EUR |
0.0615 EUR |
0.0609 EUR |
| 2023-04-09 |
0.0589 EUR |
2,068,094.5819 HBAR |
0.0595 EUR |
0.0582 EUR |
0.0599 EUR |
0.0595 EUR |
| 2023-04-08 |
0.0601 EUR |
5,570,227.2221 HBAR |
0.0596 EUR |
0.0592 EUR |
0.0609 EUR |
0.0595 EUR |
| 2023-04-07 |
0.0597 EUR |
2,720,151.0298 HBAR |
0.0601 EUR |
0.0592 EUR |
0.0603 EUR |
0.0596 EUR |
| 2023-04-06 |
0.0602 EUR |
2,449,353.4745 HBAR |
0.0614 EUR |
0.0595 EUR |
0.0614 EUR |
0.0601 EUR |
| 2023-04-05 |
0.0614 EUR |
9,850,352.0048 HBAR |
0.0615 EUR |
0.0600 EUR |
0.0626 EUR |
0.0613 EUR |
| 2023-04-04 |
0.0617 EUR |
7,028,801.9544 HBAR |
0.0630 EUR |
0.0607 EUR |
0.0630 EUR |
0.0616 EUR |
| 2023-04-03 |
0.0645 EUR |
6,897,685.3961 HBAR |
0.0672 EUR |
0.0611 EUR |
0.0674 EUR |
0.0626 EUR |
| 2023-04-02 |
0.0689 EUR |
12,055,992.0280 HBAR |
0.0659 EUR |
0.0655 EUR |
0.0719 EUR |
0.0672 EUR |
| 2023-04-01 |
0.0663 EUR |
7,287,067.8772 HBAR |
0.0692 EUR |
0.0643 EUR |
0.0702 EUR |
0.0653 EUR |
| 2023-03-31 |
0.0666 EUR |
22,098,014.4225 HBAR |
0.0600 EUR |
0.0600 EUR |
0.0708 EUR |
0.0685 EUR |
| 2023-03-30 |
0.0601 EUR |
8,696,876.3142 HBAR |
0.0629 EUR |
0.0575 EUR |
0.0629 EUR |
0.0595 EUR |
| 2023-03-29 |
0.0581 EUR |
10,564,242.7028 HBAR |
0.0549 EUR |
0.0548 EUR |
0.0614 EUR |
0.0599 EUR |
| 2023-03-28 |
0.0546 EUR |
2,527,392.2602 HBAR |
0.0547 EUR |
0.0535 EUR |
0.0557 EUR |
0.0548 EUR |
| 2023-03-27 |
0.0549 EUR |
4,138,346.4716 HBAR |
0.0576 EUR |
0.0530 EUR |
0.0576 EUR |
0.0547 EUR |
| 2023-03-26 |
0.0570 EUR |
4,254,942.7653 HBAR |
0.0559 EUR |
0.0557 EUR |
0.0581 EUR |
0.0578 EUR |
| 2023-03-25 |
0.0557 EUR |
3,374,404.0896 HBAR |
0.0558 EUR |
0.0548 EUR |
0.0564 EUR |
0.0562 EUR |
| 2023-03-24 |
0.0564 EUR |
1,853,926.0168 HBAR |
0.0577 EUR |
0.0550 EUR |
0.0577 EUR |
0.0558 EUR |
| 2023-03-23 |
0.0571 EUR |
2,517,321.9510 HBAR |
0.0558 EUR |
0.0551 EUR |
0.0585 EUR |
0.0578 EUR |
| 2023-03-22 |
0.0574 EUR |
6,146,049.3764 HBAR |
0.0593 EUR |
0.0545 EUR |
0.0599 EUR |
0.0555 EUR |
| 2023-03-21 |
0.0583 EUR |
5,162,236.0458 HBAR |
0.0576 EUR |
0.0556 EUR |
0.0610 EUR |
0.0588 EUR |
| 2023-03-20 |
0.0592 EUR |
3,719,950.5692 HBAR |
0.0607 EUR |
0.0573 EUR |
0.0610 EUR |
0.0578 EUR |
| 2023-03-19 |
0.0606 EUR |
4,919,449.0891 HBAR |
0.0586 EUR |
0.0579 EUR |
0.0624 EUR |
0.0606 EUR |
| 2023-03-18 |
0.0604 EUR |
4,588,473.2962 HBAR |
0.0611 EUR |
0.0579 EUR |
0.0619 EUR |
0.0590 EUR |
| 2023-03-17 |
0.0589 EUR |
6,436,156.3315 HBAR |
0.0572 EUR |
0.0568 EUR |
0.0606 EUR |
0.0605 EUR |
| 2023-03-16 |
0.0574 EUR |
5,800,602.8732 HBAR |
0.0573 EUR |
0.0559 EUR |
0.0589 EUR |
0.0572 EUR |
| 2023-03-15 |
0.0593 EUR |
6,753,250.5617 HBAR |
0.0616 EUR |
0.0550 EUR |
0.0625 EUR |
0.0568 EUR |
| 2023-03-14 |
0.0613 EUR |
9,736,227.1499 HBAR |
0.0596 EUR |
0.0575 EUR |
0.0639 EUR |
0.0597 EUR |
| 2023-03-13 |
0.0579 EUR |
10,106,097.3754 HBAR |
0.0583 EUR |
0.0546 EUR |
0.0604 EUR |
0.0593 EUR |
| 2023-03-12 |
0.0545 EUR |
4,961,994.0949 HBAR |
0.0547 EUR |
0.0523 EUR |
0.0583 EUR |
0.0578 EUR |