Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.0612 EUR |
2,598,426.2803 HBAR |
0.0608 EUR |
0.0604 EUR |
0.0626 EUR |
0.0624 EUR |
| 2022-09-25 |
0.0626 EUR |
2,183,160.8228 HBAR |
0.0630 EUR |
0.0605 EUR |
0.0642 EUR |
0.0612 EUR |
| 2022-09-24 |
0.0642 EUR |
4,186,182.5510 HBAR |
0.0634 EUR |
0.0628 EUR |
0.0659 EUR |
0.0633 EUR |
| 2022-09-23 |
0.0622 EUR |
4,078,933.3413 HBAR |
0.0613 EUR |
0.0606 EUR |
0.0639 EUR |
0.0637 EUR |
| 2022-09-22 |
0.0597 EUR |
2,910,883.6628 HBAR |
0.0576 EUR |
0.0576 EUR |
0.0611 EUR |
0.0611 EUR |
| 2022-09-21 |
0.0585 EUR |
3,801,070.0544 HBAR |
0.0578 EUR |
0.0565 EUR |
0.0612 EUR |
0.0575 EUR |
| 2022-09-20 |
0.0580 EUR |
2,487,444.4309 HBAR |
0.0589 EUR |
0.0568 EUR |
0.0590 EUR |
0.0578 EUR |
| 2022-09-19 |
0.0578 EUR |
2,564,690.5415 HBAR |
0.0573 EUR |
0.0562 EUR |
0.0591 EUR |
0.0589 EUR |
| 2022-09-18 |
0.0599 EUR |
2,631,311.4674 HBAR |
0.0615 EUR |
0.0563 EUR |
0.0617 EUR |
0.0576 EUR |
| 2022-09-17 |
0.0613 EUR |
2,427,059.2666 HBAR |
0.0605 EUR |
0.0605 EUR |
0.0622 EUR |
0.0613 EUR |
| 2022-09-16 |
0.0607 EUR |
2,042,952.5926 HBAR |
0.0611 EUR |
0.0600 EUR |
0.0617 EUR |
0.0606 EUR |
| 2022-09-15 |
0.0618 EUR |
2,063,978.9865 HBAR |
0.0643 EUR |
0.0603 EUR |
0.0643 EUR |
0.0610 EUR |
| 2022-09-14 |
0.0639 EUR |
2,830,656.7068 HBAR |
0.0652 EUR |
0.0626 EUR |
0.0653 EUR |
0.0643 EUR |
| 2022-09-13 |
0.0674 EUR |
10,026,942.2825 HBAR |
0.0728 EUR |
0.0640 EUR |
0.0728 EUR |
0.0648 EUR |
| 2022-09-12 |
0.0684 EUR |
15,326,644.0546 HBAR |
0.0634 EUR |
0.0624 EUR |
0.0729 EUR |
0.0720 EUR |
| 2022-09-11 |
0.0634 EUR |
5,315,478.2887 HBAR |
0.0637 EUR |
0.0621 EUR |
0.0646 EUR |
0.0636 EUR |
| 2022-09-10 |
0.0634 EUR |
1,860,136.2239 HBAR |
0.0633 EUR |
0.0625 EUR |
0.0641 EUR |
0.0639 EUR |
| 2022-09-09 |
0.0627 EUR |
2,288,687.0031 HBAR |
0.0613 EUR |
0.0610 EUR |
0.0640 EUR |
0.0634 EUR |
| 2022-09-08 |
0.0606 EUR |
2,443,319.6575 HBAR |
0.0608 EUR |
0.0595 EUR |
0.0615 EUR |
0.0611 EUR |
| 2022-09-07 |
0.0598 EUR |
4,045,290.4235 HBAR |
0.0590 EUR |
0.0585 EUR |
0.0612 EUR |
0.0607 EUR |
| 2022-09-06 |
0.0611 EUR |
2,940,333.0163 HBAR |
0.0626 EUR |
0.0585 EUR |
0.0640 EUR |
0.0591 EUR |
| 2022-09-05 |
0.0617 EUR |
4,120,159.5362 HBAR |
0.0623 EUR |
0.0607 EUR |
0.0635 EUR |
0.0624 EUR |
| 2022-09-04 |
0.0614 EUR |
1,197,347.0958 HBAR |
0.0611 EUR |
0.0607 EUR |
0.0620 EUR |
0.0617 EUR |
| 2022-09-03 |
0.0616 EUR |
1,045,621.1178 HBAR |
0.0621 EUR |
0.0610 EUR |
0.0625 EUR |
0.0611 EUR |
| 2022-09-02 |
0.0627 EUR |
1,903,441.2192 HBAR |
0.0638 EUR |
0.0614 EUR |
0.0638 EUR |
0.0619 EUR |
| 2022-09-01 |
0.0624 EUR |
1,355,560.8194 HBAR |
0.0633 EUR |
0.0613 EUR |
0.0640 EUR |
0.0635 EUR |
| 2022-08-31 |
0.0646 EUR |
1,281,955.3448 HBAR |
0.0639 EUR |
0.0630 EUR |
0.0667 EUR |
0.0631 EUR |
| 2022-08-30 |
0.0643 EUR |
1,268,151.4539 HBAR |
0.0657 EUR |
0.0623 EUR |
0.0663 EUR |
0.0640 EUR |
| 2022-08-29 |
0.0646 EUR |
2,291,116.3450 HBAR |
0.0628 EUR |
0.0625 EUR |
0.0667 EUR |
0.0655 EUR |
| 2022-08-28 |
0.0639 EUR |
1,456,562.3166 HBAR |
0.0630 EUR |
0.0625 EUR |
0.0656 EUR |
0.0645 EUR |
| 2022-08-27 |
0.0630 EUR |
1,249,320.2841 HBAR |
0.0624 EUR |
0.0621 EUR |
0.0641 EUR |
0.0632 EUR |
| 2022-08-26 |
0.0665 EUR |
2,777,224.7730 HBAR |
0.0698 EUR |
0.0621 EUR |
0.0700 EUR |
0.0626 EUR |
| 2022-08-25 |
0.0683 EUR |
1,217,349.6377 HBAR |
0.0676 EUR |
0.0674 EUR |
0.0689 EUR |
0.0684 EUR |
| 2022-08-24 |
0.0679 EUR |
1,164,455.6985 HBAR |
0.0676 EUR |
0.0655 EUR |
0.0705 EUR |
0.0681 EUR |
| 2022-08-23 |
0.0666 EUR |
1,130,136.5422 HBAR |
0.0668 EUR |
0.0648 EUR |
0.0677 EUR |
0.0674 EUR |
| 2022-08-22 |
0.0665 EUR |
1,408,750.5890 HBAR |
0.0702 EUR |
0.0643 EUR |
0.0702 EUR |
0.0668 EUR |
| 2022-08-21 |
0.0684 EUR |
1,059,439.0612 HBAR |
0.0675 EUR |
0.0667 EUR |
0.0699 EUR |
0.0690 EUR |
| 2022-08-20 |
0.0669 EUR |
1,558,831.0479 HBAR |
0.0655 EUR |
0.0653 EUR |
0.0681 EUR |
0.0674 EUR |
| 2022-08-19 |
0.0653 EUR |
3,469,638.4520 HBAR |
0.0701 EUR |
0.0637 EUR |
0.0701 EUR |
0.0654 EUR |
| 2022-08-18 |
0.0725 EUR |
727,973.5213 HBAR |
0.0723 EUR |
0.0700 EUR |
0.0740 EUR |
0.0703 EUR |
| 2022-08-17 |
0.0746 EUR |
1,168,039.7650 HBAR |
0.0758 EUR |
0.0718 EUR |
0.0778 EUR |
0.0725 EUR |
| 2022-08-16 |
0.0756 EUR |
949,171.8718 HBAR |
0.0766 EUR |
0.0747 EUR |
0.0771 EUR |
0.0754 EUR |
| 2022-08-15 |
0.0771 EUR |
1,766,219.6162 HBAR |
0.0771 EUR |
0.0751 EUR |
0.0789 EUR |
0.0760 EUR |
| 2022-08-14 |
0.0788 EUR |
1,597,171.1117 HBAR |
0.0792 EUR |
0.0758 EUR |
0.0806 EUR |
0.0773 EUR |
| 2022-08-13 |
0.0801 EUR |
1,585,889.8070 HBAR |
0.0807 EUR |
0.0785 EUR |
0.0818 EUR |
0.0793 EUR |
| 2022-08-12 |
0.0790 EUR |
2,504,883.5882 HBAR |
0.0785 EUR |
0.0767 EUR |
0.0809 EUR |
0.0805 EUR |
| 2022-08-11 |
0.0786 EUR |
2,397,979.3950 HBAR |
0.0765 EUR |
0.0765 EUR |
0.0810 EUR |
0.0781 EUR |
| 2022-08-10 |
0.0746 EUR |
2,155,422.0519 HBAR |
0.0730 EUR |
0.0713 EUR |
0.0776 EUR |
0.0760 EUR |
| 2022-08-09 |
0.0753 EUR |
1,951,024.8819 HBAR |
0.0784 EUR |
0.0714 EUR |
0.0796 EUR |
0.0730 EUR |
| 2022-08-08 |
0.0776 EUR |
1,749,638.2607 HBAR |
0.0761 EUR |
0.0757 EUR |
0.0788 EUR |
0.0779 EUR |