Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-20 |
0.0662 EUR |
42,152,148.3212 HBAR |
0.0565 EUR |
0.0549 EUR |
0.0744 EUR |
0.0668 EUR |
| 2023-01-19 |
0.0534 EUR |
15,638,539.9459 HBAR |
0.0500 EUR |
0.0492 EUR |
0.0575 EUR |
0.0573 EUR |
| 2023-01-18 |
0.0525 EUR |
18,539,106.2283 HBAR |
0.0507 EUR |
0.0497 EUR |
0.0556 EUR |
0.0502 EUR |
| 2023-01-17 |
0.0499 EUR |
12,357,474.7197 HBAR |
0.0496 EUR |
0.0484 EUR |
0.0508 EUR |
0.0505 EUR |
| 2023-01-16 |
0.0489 EUR |
9,155,375.8058 HBAR |
0.0483 EUR |
0.0472 EUR |
0.0506 EUR |
0.0492 EUR |
| 2023-01-15 |
0.0481 EUR |
8,875,080.0977 HBAR |
0.0489 EUR |
0.0462 EUR |
0.0490 EUR |
0.0481 EUR |
| 2023-01-14 |
0.0477 EUR |
11,186,085.1456 HBAR |
0.0467 EUR |
0.0458 EUR |
0.0496 EUR |
0.0485 EUR |
| 2023-01-13 |
0.0444 EUR |
7,374,132.1218 HBAR |
0.0441 EUR |
0.0429 EUR |
0.0469 EUR |
0.0466 EUR |
| 2023-01-12 |
0.0433 EUR |
7,871,491.4640 HBAR |
0.0425 EUR |
0.0421 EUR |
0.0445 EUR |
0.0438 EUR |
| 2023-01-11 |
0.0412 EUR |
4,463,462.0785 HBAR |
0.0415 EUR |
0.0403 EUR |
0.0424 EUR |
0.0419 EUR |
| 2023-01-10 |
0.0413 EUR |
3,704,677.8174 HBAR |
0.0416 EUR |
0.0403 EUR |
0.0422 EUR |
0.0415 EUR |
| 2023-01-09 |
0.0412 EUR |
10,156,753.5302 HBAR |
0.0392 EUR |
0.0392 EUR |
0.0428 EUR |
0.0414 EUR |
| 2023-01-08 |
0.0380 EUR |
6,572,451.0436 HBAR |
0.0373 EUR |
0.0367 EUR |
0.0396 EUR |
0.0396 EUR |
| 2023-01-07 |
0.0369 EUR |
4,530,661.2253 HBAR |
0.0368 EUR |
0.0362 EUR |
0.0376 EUR |
0.0372 EUR |
| 2023-01-06 |
0.0357 EUR |
3,515,761.6272 HBAR |
0.0363 EUR |
0.0350 EUR |
0.0367 EUR |
0.0364 EUR |
| 2023-01-05 |
0.0363 EUR |
2,874,896.7520 HBAR |
0.0363 EUR |
0.0357 EUR |
0.0368 EUR |
0.0362 EUR |
| 2023-01-04 |
0.0362 EUR |
5,726,718.8404 HBAR |
0.0362 EUR |
0.0356 EUR |
0.0370 EUR |
0.0363 EUR |
| 2023-01-03 |
0.0367 EUR |
3,892,066.0988 HBAR |
0.0365 EUR |
0.0360 EUR |
0.0373 EUR |
0.0362 EUR |
| 2023-01-02 |
0.0362 EUR |
4,281,135.6639 HBAR |
0.0356 EUR |
0.0350 EUR |
0.0370 EUR |
0.0365 EUR |
| 2023-01-01 |
0.0353 EUR |
5,025,798.6447 HBAR |
0.0341 EUR |
0.0338 EUR |
0.0364 EUR |
0.0355 EUR |
| 2022-12-31 |
0.0345 EUR |
2,789,136.6293 HBAR |
0.0351 EUR |
0.0333 EUR |
0.0351 EUR |
0.0339 EUR |
| 2022-12-30 |
0.0360 EUR |
3,649,496.2513 HBAR |
0.0369 EUR |
0.0351 EUR |
0.0369 EUR |
0.0352 EUR |
| 2022-12-29 |
0.0375 EUR |
3,314,155.1357 HBAR |
0.0384 EUR |
0.0362 EUR |
0.0385 EUR |
0.0371 EUR |
| 2022-12-28 |
0.0388 EUR |
2,069,636.5978 HBAR |
0.0397 EUR |
0.0379 EUR |
0.0399 EUR |
0.0382 EUR |
| 2022-12-27 |
0.0405 EUR |
2,291,247.7545 HBAR |
0.0413 EUR |
0.0393 EUR |
0.0416 EUR |
0.0397 EUR |
| 2022-12-26 |
0.0410 EUR |
1,100,356.4436 HBAR |
0.0408 EUR |
0.0407 EUR |
0.0414 EUR |
0.0410 EUR |
| 2022-12-25 |
0.0410 EUR |
927,842.1587 HBAR |
0.0412 EUR |
0.0405 EUR |
0.0415 EUR |
0.0409 EUR |
| 2022-12-24 |
0.0412 EUR |
1,020,353.4150 HBAR |
0.0410 EUR |
0.0408 EUR |
0.0415 EUR |
0.0413 EUR |
| 2022-12-23 |
0.0410 EUR |
1,216,268.8342 HBAR |
0.0410 EUR |
0.0407 EUR |
0.0414 EUR |
0.0410 EUR |
| 2022-12-22 |
0.0405 EUR |
1,645,647.8510 HBAR |
0.0403 EUR |
0.0400 EUR |
0.0410 EUR |
0.0409 EUR |
| 2022-12-21 |
0.0401 EUR |
1,758,593.1229 HBAR |
0.0404 EUR |
0.0396 EUR |
0.0408 EUR |
0.0403 EUR |
| 2022-12-20 |
0.0397 EUR |
1,531,344.8282 HBAR |
0.0385 EUR |
0.0385 EUR |
0.0404 EUR |
0.0402 EUR |
| 2022-12-19 |
0.0398 EUR |
2,993,094.3670 HBAR |
0.0415 EUR |
0.0378 EUR |
0.0417 EUR |
0.0382 EUR |
| 2022-12-18 |
0.0413 EUR |
1,517,740.1654 HBAR |
0.0407 EUR |
0.0405 EUR |
0.0418 EUR |
0.0415 EUR |
| 2022-12-17 |
0.0400 EUR |
2,875,162.4413 HBAR |
0.0397 EUR |
0.0387 EUR |
0.0406 EUR |
0.0405 EUR |
| 2022-12-16 |
0.0417 EUR |
4,405,940.3076 HBAR |
0.0430 EUR |
0.0393 EUR |
0.0433 EUR |
0.0394 EUR |
| 2022-12-15 |
0.0430 EUR |
2,602,365.3237 HBAR |
0.0439 EUR |
0.0424 EUR |
0.0439 EUR |
0.0425 EUR |
| 2022-12-14 |
0.0442 EUR |
1,346,729.7778 HBAR |
0.0451 EUR |
0.0436 EUR |
0.0451 EUR |
0.0437 EUR |
| 2022-12-13 |
0.0445 EUR |
2,406,835.7164 HBAR |
0.0448 EUR |
0.0436 EUR |
0.0453 EUR |
0.0450 EUR |
| 2022-12-12 |
0.0445 EUR |
2,172,399.8488 HBAR |
0.0455 EUR |
0.0440 EUR |
0.0456 EUR |
0.0449 EUR |
| 2022-12-11 |
0.0462 EUR |
2,377,099.3296 HBAR |
0.0459 EUR |
0.0456 EUR |
0.0465 EUR |
0.0456 EUR |
| 2022-12-10 |
0.0460 EUR |
896,867.3698 HBAR |
0.0456 EUR |
0.0455 EUR |
0.0463 EUR |
0.0459 EUR |
| 2022-12-09 |
0.0455 EUR |
1,048,286.0465 HBAR |
0.0454 EUR |
0.0452 EUR |
0.0458 EUR |
0.0457 EUR |
| 2022-12-08 |
0.0456 EUR |
6,478,174.9718 HBAR |
0.0448 EUR |
0.0446 EUR |
0.0460 EUR |
0.0453 EUR |
| 2022-12-07 |
0.0447 EUR |
1,905,121.1633 HBAR |
0.0460 EUR |
0.0443 EUR |
0.0462 EUR |
0.0448 EUR |
| 2022-12-06 |
0.0460 EUR |
773,364.4188 HBAR |
0.0463 EUR |
0.0456 EUR |
0.0465 EUR |
0.0457 EUR |
| 2022-12-05 |
0.0462 EUR |
2,265,851.8402 HBAR |
0.0457 EUR |
0.0455 EUR |
0.0468 EUR |
0.0464 EUR |
| 2022-12-04 |
0.0453 EUR |
1,274,865.6401 HBAR |
0.0454 EUR |
0.0450 EUR |
0.0457 EUR |
0.0457 EUR |
| 2022-12-03 |
0.0456 EUR |
1,932,431.0253 HBAR |
0.0464 EUR |
0.0450 EUR |
0.0465 EUR |
0.0452 EUR |
| 2022-12-02 |
0.0463 EUR |
1,811,851.0539 HBAR |
0.0468 EUR |
0.0460 EUR |
0.0470 EUR |
0.0464 EUR |