Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.0720 EUR |
13,362,389.8245 HBAR |
0.0704 EUR |
0.0701 EUR |
0.0738 EUR |
0.0728 EUR |
| 2024-02-08 |
0.0713 EUR |
12,332,345.4996 HBAR |
0.0704 EUR |
0.0700 EUR |
0.0729 EUR |
0.0707 EUR |
| 2024-02-07 |
0.0688 EUR |
16,387,433.2689 HBAR |
0.0698 EUR |
0.0658 EUR |
0.0714 EUR |
0.0707 EUR |
| 2024-02-06 |
0.0689 EUR |
24,794,775.1663 HBAR |
0.0646 EUR |
0.0644 EUR |
0.0718 EUR |
0.0687 EUR |
| 2024-02-05 |
0.0648 EUR |
5,915,105.9553 HBAR |
0.0635 EUR |
0.0626 EUR |
0.0659 EUR |
0.0646 EUR |
| 2024-02-04 |
0.0639 EUR |
4,315,859.1180 HBAR |
0.0640 EUR |
0.0632 EUR |
0.0647 EUR |
0.0636 EUR |
| 2024-02-03 |
0.0643 EUR |
4,131,270.3277 HBAR |
0.0642 EUR |
0.0636 EUR |
0.0650 EUR |
0.0642 EUR |
| 2024-02-02 |
0.0640 EUR |
6,544,236.5772 HBAR |
0.0647 EUR |
0.0631 EUR |
0.0659 EUR |
0.0641 EUR |
| 2024-02-01 |
0.0639 EUR |
5,699,339.9112 HBAR |
0.0645 EUR |
0.0631 EUR |
0.0647 EUR |
0.0643 EUR |
| 2024-01-31 |
0.0654 EUR |
8,650,440.3237 HBAR |
0.0674 EUR |
0.0633 EUR |
0.0675 EUR |
0.0645 EUR |
| 2024-01-30 |
0.0685 EUR |
7,298,997.3571 HBAR |
0.0688 EUR |
0.0673 EUR |
0.0694 EUR |
0.0678 EUR |
| 2024-01-29 |
0.0679 EUR |
6,120,919.6097 HBAR |
0.0676 EUR |
0.0660 EUR |
0.0689 EUR |
0.0689 EUR |
| 2024-01-28 |
0.0683 EUR |
6,821,080.3575 HBAR |
0.0686 EUR |
0.0669 EUR |
0.0701 EUR |
0.0673 EUR |
| 2024-01-27 |
0.0686 EUR |
4,349,515.4018 HBAR |
0.0687 EUR |
0.0680 EUR |
0.0695 EUR |
0.0685 EUR |
| 2024-01-26 |
0.0676 EUR |
5,899,607.7753 HBAR |
0.0656 EUR |
0.0651 EUR |
0.0689 EUR |
0.0687 EUR |
| 2024-01-25 |
0.0655 EUR |
4,797,381.7778 HBAR |
0.0664 EUR |
0.0644 EUR |
0.0667 EUR |
0.0659 EUR |
| 2024-01-24 |
0.0659 EUR |
5,961,514.0548 HBAR |
0.0650 EUR |
0.0643 EUR |
0.0667 EUR |
0.0666 EUR |
| 2024-01-23 |
0.0635 EUR |
7,786,831.4010 HBAR |
0.0657 EUR |
0.0617 EUR |
0.0664 EUR |
0.0649 EUR |
| 2024-01-22 |
0.0671 EUR |
7,335,303.7745 HBAR |
0.0694 EUR |
0.0651 EUR |
0.0698 EUR |
0.0656 EUR |
| 2024-01-21 |
0.0703 EUR |
4,367,137.7561 HBAR |
0.0700 EUR |
0.0694 EUR |
0.0711 EUR |
0.0697 EUR |
| 2024-01-20 |
0.0697 EUR |
3,424,777.5419 HBAR |
0.0689 EUR |
0.0685 EUR |
0.0707 EUR |
0.0706 EUR |
| 2024-01-19 |
0.0686 EUR |
7,495,130.8362 HBAR |
0.0693 EUR |
0.0664 EUR |
0.0701 EUR |
0.0695 EUR |
| 2024-01-18 |
0.0705 EUR |
8,762,475.5818 HBAR |
0.0726 EUR |
0.0681 EUR |
0.0731 EUR |
0.0697 EUR |
| 2024-01-17 |
0.0733 EUR |
6,136,375.1781 HBAR |
0.0742 EUR |
0.0720 EUR |
0.0746 EUR |
0.0725 EUR |
| 2024-01-16 |
0.0732 EUR |
9,330,457.4987 HBAR |
0.0711 EUR |
0.0709 EUR |
0.0751 EUR |
0.0743 EUR |
| 2024-01-15 |
0.0719 EUR |
6,998,320.2674 HBAR |
0.0705 EUR |
0.0705 EUR |
0.0735 EUR |
0.0710 EUR |
| 2024-01-14 |
0.0729 EUR |
7,020,466.2846 HBAR |
0.0741 EUR |
0.0709 EUR |
0.0743 EUR |
0.0710 EUR |
| 2024-01-13 |
0.0730 EUR |
4,713,231.5459 HBAR |
0.0734 EUR |
0.0713 EUR |
0.0746 EUR |
0.0746 EUR |
| 2024-01-12 |
0.0749 EUR |
9,562,756.0629 HBAR |
0.0768 EUR |
0.0707 EUR |
0.0776 EUR |
0.0732 EUR |
| 2024-01-11 |
0.0768 EUR |
11,488,702.0629 HBAR |
0.0766 EUR |
0.0741 EUR |
0.0800 EUR |
0.0764 EUR |
| 2024-01-10 |
0.0721 EUR |
12,248,171.8720 HBAR |
0.0706 EUR |
0.0679 EUR |
0.0779 EUR |
0.0775 EUR |
| 2024-01-09 |
0.0714 EUR |
10,251,794.6451 HBAR |
0.0746 EUR |
0.0690 EUR |
0.0748 EUR |
0.0707 EUR |
| 2024-01-08 |
0.0716 EUR |
16,134,772.4574 HBAR |
0.0690 EUR |
0.0640 EUR |
0.0757 EUR |
0.0749 EUR |
| 2024-01-07 |
0.0721 EUR |
10,129,404.3348 HBAR |
0.0727 EUR |
0.0682 EUR |
0.0744 EUR |
0.0695 EUR |
| 2024-01-06 |
0.0732 EUR |
6,036,339.1624 HBAR |
0.0776 EUR |
0.0718 EUR |
0.0776 EUR |
0.0725 EUR |
| 2024-01-05 |
0.0771 EUR |
9,515,202.8216 HBAR |
0.0806 EUR |
0.0739 EUR |
0.0811 EUR |
0.0775 EUR |
| 2024-01-04 |
0.0802 EUR |
9,611,755.5007 HBAR |
0.0813 EUR |
0.0778 EUR |
0.0820 EUR |
0.0808 EUR |
| 2024-01-03 |
0.0829 EUR |
24,526,512.4928 HBAR |
0.0890 EUR |
0.0713 EUR |
0.0907 EUR |
0.0813 EUR |
| 2024-01-02 |
0.0881 EUR |
27,150,740.6304 HBAR |
0.0831 EUR |
0.0823 EUR |
0.0924 EUR |
0.0881 EUR |
| 2024-01-01 |
0.0784 EUR |
9,716,784.0548 HBAR |
0.0780 EUR |
0.0763 EUR |
0.0827 EUR |
0.0826 EUR |
| 2023-12-31 |
0.0797 EUR |
7,231,753.6361 HBAR |
0.0790 EUR |
0.0767 EUR |
0.0811 EUR |
0.0779 EUR |
| 2023-12-30 |
0.0793 EUR |
8,232,930.9871 HBAR |
0.0806 EUR |
0.0782 EUR |
0.0815 EUR |
0.0790 EUR |
| 2023-12-29 |
0.0809 EUR |
11,010,601.7099 HBAR |
0.0808 EUR |
0.0786 EUR |
0.0834 EUR |
0.0800 EUR |
| 2023-12-28 |
0.0824 EUR |
11,612,135.5496 HBAR |
0.0832 EUR |
0.0802 EUR |
0.0849 EUR |
0.0809 EUR |
| 2023-12-27 |
0.0816 EUR |
11,012,918.8673 HBAR |
0.0814 EUR |
0.0782 EUR |
0.0844 EUR |
0.0831 EUR |
| 2023-12-26 |
0.0806 EUR |
13,278,196.4771 HBAR |
0.0839 EUR |
0.0751 EUR |
0.0842 EUR |
0.0814 EUR |
| 2023-12-25 |
0.0826 EUR |
9,396,895.0659 HBAR |
0.0822 EUR |
0.0811 EUR |
0.0848 EUR |
0.0839 EUR |
| 2023-12-24 |
0.0842 EUR |
19,198,576.7493 HBAR |
0.0831 EUR |
0.0803 EUR |
0.0864 EUR |
0.0820 EUR |
| 2023-12-23 |
0.0817 EUR |
10,631,345.4622 HBAR |
0.0826 EUR |
0.0789 EUR |
0.0883 EUR |
0.0831 EUR |
| 2023-12-22 |
0.0818 EUR |
16,876,560.6248 HBAR |
0.0833 EUR |
0.0793 EUR |
0.0856 EUR |
0.0825 EUR |