Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-08 |
0.0785 EUR |
27,546,814.5481 HBAR |
0.0786 EUR |
0.0759 EUR |
0.0811 EUR |
0.0764 EUR |
| 2026-04-07 |
0.0764 EUR |
15,981,213.9639 HBAR |
0.0758 EUR |
0.0742 EUR |
0.0796 EUR |
0.0791 EUR |
| 2026-04-06 |
0.0769 EUR |
11,987,132.6425 HBAR |
0.0766 EUR |
0.0753 EUR |
0.0780 EUR |
0.0757 EUR |
| 2026-04-05 |
0.0754 EUR |
9,010,122.9491 HBAR |
0.0760 EUR |
0.0747 EUR |
0.0765 EUR |
0.0765 EUR |
| 2026-04-04 |
0.0757 EUR |
6,886,910.4185 HBAR |
0.0762 EUR |
0.0753 EUR |
0.0763 EUR |
0.0758 EUR |
| 2026-04-03 |
0.0768 EUR |
8,492,742.9605 HBAR |
0.0764 EUR |
0.0758 EUR |
0.0783 EUR |
0.0759 EUR |
| 2026-04-02 |
0.0753 EUR |
11,965,459.4430 HBAR |
0.0764 EUR |
0.0737 EUR |
0.0772 EUR |
0.0762 EUR |
| 2026-04-01 |
0.0772 EUR |
11,645,245.8069 HBAR |
0.0756 EUR |
0.0755 EUR |
0.0788 EUR |
0.0764 EUR |
| 2026-03-31 |
0.0746 EUR |
15,752,353.2410 HBAR |
0.0761 EUR |
0.0726 EUR |
0.0767 EUR |
0.0758 EUR |
| 2026-03-30 |
0.0774 EUR |
10,076,266.0136 HBAR |
0.0767 EUR |
0.0759 EUR |
0.0791 EUR |
0.0761 EUR |
| 2026-03-29 |
0.0771 EUR |
7,956,521.3089 HBAR |
0.0781 EUR |
0.0749 EUR |
0.0785 EUR |
0.0766 EUR |
| 2026-03-28 |
0.0783 EUR |
8,734,392.5833 HBAR |
0.0775 EUR |
0.0768 EUR |
0.0799 EUR |
0.0780 EUR |
| 2026-03-27 |
0.0778 EUR |
12,834,301.0087 HBAR |
0.0790 EUR |
0.0769 EUR |
0.0795 EUR |
0.0774 EUR |
| 2026-03-26 |
0.0793 EUR |
10,224,118.7593 HBAR |
0.0819 EUR |
0.0784 EUR |
0.0819 EUR |
0.0790 EUR |
| 2026-03-25 |
0.0818 EUR |
8,379,541.5118 HBAR |
0.0812 EUR |
0.0809 EUR |
0.0826 EUR |
0.0819 EUR |
| 2026-03-24 |
0.0803 EUR |
10,446,795.3980 HBAR |
0.0805 EUR |
0.0792 EUR |
0.0815 EUR |
0.0811 EUR |
| 2026-03-23 |
0.0797 EUR |
24,983,271.7148 HBAR |
0.0773 EUR |
0.0770 EUR |
0.0821 EUR |
0.0802 EUR |
| 2026-03-22 |
0.0778 EUR |
14,058,296.5220 HBAR |
0.0791 EUR |
0.0764 EUR |
0.0798 EUR |
0.0772 EUR |
| 2026-03-21 |
0.0805 EUR |
4,247,472.6080 HBAR |
0.0807 EUR |
0.0798 EUR |
0.0810 EUR |
0.0800 EUR |
| 2026-03-20 |
0.0809 EUR |
13,888,228.3414 HBAR |
0.0803 EUR |
0.0798 EUR |
0.0820 EUR |
0.0805 EUR |
| 2026-03-19 |
0.0807 EUR |
18,221,378.8073 HBAR |
0.0835 EUR |
0.0794 EUR |
0.0841 EUR |
0.0802 EUR |
| 2026-03-18 |
0.0845 EUR |
14,973,847.7872 HBAR |
0.0858 EUR |
0.0823 EUR |
0.0875 EUR |
0.0836 EUR |
| 2026-03-17 |
0.0863 EUR |
14,090,683.7183 HBAR |
0.0872 EUR |
0.0852 EUR |
0.0884 EUR |
0.0856 EUR |
| 2026-03-16 |
0.0861 EUR |
29,502,127.7048 HBAR |
0.0843 EUR |
0.0836 EUR |
0.0879 EUR |
0.0872 EUR |
| 2026-03-15 |
0.0838 EUR |
18,288,407.8560 HBAR |
0.0822 EUR |
0.0815 EUR |
0.0852 EUR |
0.0840 EUR |
| 2026-03-14 |
0.0813 EUR |
14,932,841.2842 HBAR |
0.0833 EUR |
0.0801 EUR |
0.0835 EUR |
0.0822 EUR |
| 2026-03-13 |
0.0846 EUR |
16,508,644.7528 HBAR |
0.0822 EUR |
0.0821 EUR |
0.0870 EUR |
0.0833 EUR |
| 2026-03-12 |
0.0818 EUR |
8,482,823.9395 HBAR |
0.0817 EUR |
0.0807 EUR |
0.0827 EUR |
0.0823 EUR |
| 2026-03-11 |
0.0816 EUR |
9,506,125.1432 HBAR |
0.0820 EUR |
0.0806 EUR |
0.0830 EUR |
0.0816 EUR |
| 2026-03-10 |
0.0828 EUR |
13,319,129.2968 HBAR |
0.0813 EUR |
0.0812 EUR |
0.0850 EUR |
0.0819 EUR |
| 2026-03-09 |
0.0822 EUR |
14,828,927.7727 HBAR |
0.0819 EUR |
0.0810 EUR |
0.0836 EUR |
0.0812 EUR |
| 2026-03-08 |
0.0820 EUR |
10,467,274.3476 HBAR |
0.0827 EUR |
0.0806 EUR |
0.0835 EUR |
0.0817 EUR |
| 2026-03-07 |
0.0831 EUR |
4,522,228.2427 HBAR |
0.0841 EUR |
0.0821 EUR |
0.0845 EUR |
0.0826 EUR |
| 2026-03-06 |
0.0847 EUR |
12,146,703.4937 HBAR |
0.0859 EUR |
0.0831 EUR |
0.0869 EUR |
0.0841 EUR |
| 2026-03-05 |
0.0863 EUR |
16,521,571.2527 HBAR |
0.0870 EUR |
0.0849 EUR |
0.0877 EUR |
0.0858 EUR |
| 2026-03-04 |
0.0857 EUR |
13,508,671.9389 HBAR |
0.0835 EUR |
0.0834 EUR |
0.0884 EUR |
0.0884 EUR |
| 2026-03-03 |
0.0829 EUR |
9,655,498.1955 HBAR |
0.0839 EUR |
0.0815 EUR |
0.0844 EUR |
0.0829 EUR |
| 2026-03-02 |
0.0850 EUR |
10,458,001.8141 HBAR |
0.0825 EUR |
0.0823 EUR |
0.0882 EUR |
0.0839 EUR |
| 2026-03-01 |
0.0845 EUR |
11,324,032.5689 HBAR |
0.0850 EUR |
0.0812 EUR |
0.0875 EUR |
0.0815 EUR |
| 2026-02-28 |
0.0824 EUR |
16,338,336.9117 HBAR |
0.0851 EUR |
0.0801 EUR |
0.0857 EUR |
0.0843 EUR |
| 2026-02-27 |
0.0862 EUR |
11,557,500.3248 HBAR |
0.0870 EUR |
0.0839 EUR |
0.0891 EUR |
0.0843 EUR |
| 2026-02-26 |
0.0864 EUR |
8,049,737.3722 HBAR |
0.0862 EUR |
0.0843 EUR |
0.0881 EUR |
0.0864 EUR |
| 2026-02-25 |
0.0828 EUR |
6,310,113.5304 HBAR |
0.0806 EUR |
0.0806 EUR |
0.0856 EUR |
0.0852 EUR |
| 2026-02-24 |
0.0803 EUR |
8,548,538.7006 HBAR |
0.0806 EUR |
0.0788 EUR |
0.0819 EUR |
0.0808 EUR |
| 2026-02-23 |
0.0814 EUR |
7,889,597.4709 HBAR |
0.0827 EUR |
0.0790 EUR |
0.0829 EUR |
0.0807 EUR |
| 2026-02-22 |
0.0833 EUR |
5,178,574.8883 HBAR |
0.0846 EUR |
0.0820 EUR |
0.0847 EUR |
0.0832 EUR |
| 2026-02-21 |
0.0848 EUR |
2,160,045.8710 HBAR |
0.0846 EUR |
0.0838 EUR |
0.0861 EUR |
0.0852 EUR |
| 2026-02-20 |
0.0842 EUR |
5,317,309.7394 HBAR |
0.0829 EUR |
0.0825 EUR |
0.0860 EUR |
0.0846 EUR |
| 2026-02-19 |
0.0831 EUR |
4,607,531.1478 HBAR |
0.0840 EUR |
0.0816 EUR |
0.0845 EUR |
0.0831 EUR |
| 2026-02-18 |
0.0857 EUR |
3,820,066.3118 HBAR |
0.0864 EUR |
0.0844 EUR |
0.0867 EUR |
0.0855 EUR |