Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.0461 EUR |
3,444,792.7987 HBAR |
0.0475 EUR |
0.0447 EUR |
0.0477 EUR |
0.0463 EUR |
| 2022-11-15 |
0.0472 EUR |
3,630,458.8741 HBAR |
0.0457 EUR |
0.0454 EUR |
0.0484 EUR |
0.0475 EUR |
| 2022-11-14 |
0.0440 EUR |
6,006,033.8421 HBAR |
0.0436 EUR |
0.0417 EUR |
0.0457 EUR |
0.0456 EUR |
| 2022-11-13 |
0.0448 EUR |
5,349,842.7318 HBAR |
0.0453 EUR |
0.0433 EUR |
0.0470 EUR |
0.0434 EUR |
| 2022-11-12 |
0.0451 EUR |
2,313,439.1292 HBAR |
0.0463 EUR |
0.0441 EUR |
0.0463 EUR |
0.0451 EUR |
| 2022-11-11 |
0.0465 EUR |
6,793,407.6971 HBAR |
0.0492 EUR |
0.0444 EUR |
0.0495 EUR |
0.0464 EUR |
| 2022-11-10 |
0.0489 EUR |
9,105,243.8669 HBAR |
0.0441 EUR |
0.0436 EUR |
0.0521 EUR |
0.0495 EUR |
| 2022-11-09 |
0.0473 EUR |
12,850,466.7883 HBAR |
0.0519 EUR |
0.0424 EUR |
0.0520 EUR |
0.0435 EUR |
| 2022-11-08 |
0.0531 EUR |
13,696,079.3074 HBAR |
0.0589 EUR |
0.0449 EUR |
0.0610 EUR |
0.0513 EUR |
| 2022-11-07 |
0.0595 EUR |
4,348,212.3687 HBAR |
0.0597 EUR |
0.0581 EUR |
0.0607 EUR |
0.0589 EUR |
| 2022-11-06 |
0.0619 EUR |
3,085,092.3017 HBAR |
0.0625 EUR |
0.0604 EUR |
0.0629 EUR |
0.0607 EUR |
| 2022-11-05 |
0.0633 EUR |
4,638,496.1256 HBAR |
0.0635 EUR |
0.0617 EUR |
0.0642 EUR |
0.0621 EUR |
| 2022-11-04 |
0.0631 EUR |
7,235,940.6520 HBAR |
0.0613 EUR |
0.0605 EUR |
0.0645 EUR |
0.0636 EUR |
| 2022-11-03 |
0.0617 EUR |
6,145,476.2842 HBAR |
0.0599 EUR |
0.0599 EUR |
0.0631 EUR |
0.0615 EUR |
| 2022-11-02 |
0.0596 EUR |
4,226,647.9067 HBAR |
0.0589 EUR |
0.0582 EUR |
0.0605 EUR |
0.0595 EUR |
| 2022-11-01 |
0.0597 EUR |
3,375,659.8801 HBAR |
0.0602 EUR |
0.0589 EUR |
0.0606 EUR |
0.0589 EUR |
| 2022-10-31 |
0.0609 EUR |
2,127,652.7299 HBAR |
0.0614 EUR |
0.0598 EUR |
0.0621 EUR |
0.0602 EUR |
| 2022-10-30 |
0.0618 EUR |
2,621,009.6597 HBAR |
0.0616 EUR |
0.0602 EUR |
0.0630 EUR |
0.0611 EUR |
| 2022-10-29 |
0.0612 EUR |
3,560,100.3191 HBAR |
0.0603 EUR |
0.0601 EUR |
0.0621 EUR |
0.0612 EUR |
| 2022-10-28 |
0.0597 EUR |
1,924,843.7838 HBAR |
0.0588 EUR |
0.0584 EUR |
0.0605 EUR |
0.0602 EUR |
| 2022-10-27 |
0.0599 EUR |
4,039,457.5690 HBAR |
0.0600 EUR |
0.0581 EUR |
0.0615 EUR |
0.0586 EUR |
| 2022-10-26 |
0.0603 EUR |
4,208,492.1418 HBAR |
0.0601 EUR |
0.0595 EUR |
0.0611 EUR |
0.0601 EUR |
| 2022-10-25 |
0.0602 EUR |
3,188,269.3127 HBAR |
0.0599 EUR |
0.0593 EUR |
0.0614 EUR |
0.0603 EUR |
| 2022-10-24 |
0.0602 EUR |
1,935,873.9544 HBAR |
0.0613 EUR |
0.0587 EUR |
0.0615 EUR |
0.0595 EUR |
| 2022-10-23 |
0.0605 EUR |
2,575,687.8048 HBAR |
0.0606 EUR |
0.0593 EUR |
0.0618 EUR |
0.0617 EUR |
| 2022-10-22 |
0.0604 EUR |
1,709,901.0599 HBAR |
0.0607 EUR |
0.0596 EUR |
0.0610 EUR |
0.0608 EUR |
| 2022-10-21 |
0.0596 EUR |
3,101,175.8300 HBAR |
0.0597 EUR |
0.0581 EUR |
0.0608 EUR |
0.0606 EUR |
| 2022-10-20 |
0.0600 EUR |
2,211,635.2323 HBAR |
0.0607 EUR |
0.0586 EUR |
0.0614 EUR |
0.0598 EUR |
| 2022-10-19 |
0.0618 EUR |
1,995,525.5152 HBAR |
0.0632 EUR |
0.0602 EUR |
0.0632 EUR |
0.0608 EUR |
| 2022-10-18 |
0.0637 EUR |
2,817,467.7929 HBAR |
0.0636 EUR |
0.0619 EUR |
0.0655 EUR |
0.0632 EUR |
| 2022-10-17 |
0.0631 EUR |
2,251,260.8456 HBAR |
0.0632 EUR |
0.0619 EUR |
0.0642 EUR |
0.0634 EUR |
| 2022-10-16 |
0.0623 EUR |
3,664,551.1711 HBAR |
0.0621 EUR |
0.0613 EUR |
0.0635 EUR |
0.0631 EUR |
| 2022-10-15 |
0.0632 EUR |
3,888,391.0373 HBAR |
0.0634 EUR |
0.0620 EUR |
0.0650 EUR |
0.0622 EUR |
| 2022-10-14 |
0.0643 EUR |
3,705,551.8045 HBAR |
0.0669 EUR |
0.0624 EUR |
0.0669 EUR |
0.0635 EUR |
| 2022-10-13 |
0.0641 EUR |
9,193,332.9239 HBAR |
0.0677 EUR |
0.0598 EUR |
0.0694 EUR |
0.0665 EUR |
| 2022-10-12 |
0.0671 EUR |
16,195,504.7090 HBAR |
0.0628 EUR |
0.0626 EUR |
0.0697 EUR |
0.0676 EUR |
| 2022-10-11 |
0.0620 EUR |
9,278,463.6769 HBAR |
0.0600 EUR |
0.0585 EUR |
0.0642 EUR |
0.0630 EUR |
| 2022-10-10 |
0.0614 EUR |
2,964,080.9893 HBAR |
0.0617 EUR |
0.0603 EUR |
0.0625 EUR |
0.0605 EUR |
| 2022-10-09 |
0.0620 EUR |
4,393,007.1500 HBAR |
0.0619 EUR |
0.0610 EUR |
0.0628 EUR |
0.0616 EUR |
| 2022-10-08 |
0.0618 EUR |
3,686,490.2443 HBAR |
0.0620 EUR |
0.0608 EUR |
0.0626 EUR |
0.0619 EUR |
| 2022-10-07 |
0.0609 EUR |
4,968,043.7338 HBAR |
0.0595 EUR |
0.0590 EUR |
0.0628 EUR |
0.0622 EUR |
| 2022-10-06 |
0.0591 EUR |
2,271,233.6869 HBAR |
0.0587 EUR |
0.0585 EUR |
0.0598 EUR |
0.0594 EUR |
| 2022-10-05 |
0.0581 EUR |
3,336,489.0625 HBAR |
0.0587 EUR |
0.0573 EUR |
0.0590 EUR |
0.0586 EUR |
| 2022-10-04 |
0.0588 EUR |
1,667,081.7809 HBAR |
0.0589 EUR |
0.0581 EUR |
0.0595 EUR |
0.0586 EUR |
| 2022-10-03 |
0.0584 EUR |
2,606,997.2495 HBAR |
0.0572 EUR |
0.0570 EUR |
0.0592 EUR |
0.0591 EUR |
| 2022-10-02 |
0.0583 EUR |
1,923,842.4271 HBAR |
0.0589 EUR |
0.0574 EUR |
0.0592 EUR |
0.0580 EUR |
| 2022-10-01 |
0.0586 EUR |
1,364,727.7896 HBAR |
0.0584 EUR |
0.0580 EUR |
0.0591 EUR |
0.0589 EUR |
| 2022-09-30 |
0.0589 EUR |
1,955,952.7502 HBAR |
0.0590 EUR |
0.0582 EUR |
0.0596 EUR |
0.0585 EUR |
| 2022-09-29 |
0.0590 EUR |
1,977,024.7114 HBAR |
0.0599 EUR |
0.0582 EUR |
0.0602 EUR |
0.0586 EUR |
| 2022-09-28 |
0.0599 EUR |
1,748,618.8070 HBAR |
0.0607 EUR |
0.0589 EUR |
0.0612 EUR |
0.0598 EUR |