Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
0.2279 EUR |
54,888,879.8192 HBAR |
0.2208 EUR |
0.2040 EUR |
0.2554 EUR |
0.2531 EUR |
| 2025-02-28 |
0.1903 EUR |
22,315,205.2781 HBAR |
0.1849 EUR |
0.1727 EUR |
0.2089 EUR |
0.1822 EUR |
| 2025-02-27 |
0.1859 EUR |
2,736,352.2534 HBAR |
0.1854 EUR |
0.1850 EUR |
0.1947 EUR |
0.1927 EUR |
| 2025-02-26 |
0.1858 EUR |
8,383,444.6027 HBAR |
0.1861 EUR |
0.1808 EUR |
0.1923 EUR |
0.1850 EUR |
| 2025-02-25 |
0.1782 EUR |
46,673,241.2875 HBAR |
0.1895 EUR |
0.1674 EUR |
0.1922 EUR |
0.1891 EUR |
| 2025-02-24 |
0.2060 EUR |
54,164,190.8254 HBAR |
0.1982 EUR |
0.1907 EUR |
0.2169 EUR |
0.2020 EUR |
| 2025-02-23 |
0.2021 EUR |
3,149,558.6192 HBAR |
0.2071 EUR |
0.1988 EUR |
0.2081 EUR |
0.1999 EUR |
| 2025-02-22 |
0.2070 EUR |
5,217,078.5637 HBAR |
0.2044 EUR |
0.2030 EUR |
0.2130 EUR |
0.2091 EUR |
| 2025-02-21 |
0.2077 EUR |
13,981,706.6319 HBAR |
0.2099 EUR |
0.1961 EUR |
0.2196 EUR |
0.2040 EUR |
| 2025-02-20 |
0.2108 EUR |
7,774,438.9398 HBAR |
0.2084 EUR |
0.2063 EUR |
0.2165 EUR |
0.2089 EUR |
| 2025-02-19 |
0.2032 EUR |
7,531,649.2222 HBAR |
0.1970 EUR |
0.1952 EUR |
0.2091 EUR |
0.2079 EUR |
| 2025-02-18 |
0.1942 EUR |
15,022,201.8494 HBAR |
0.2026 EUR |
0.1864 EUR |
0.2048 EUR |
0.1971 EUR |
| 2025-02-17 |
0.2051 EUR |
10,270,827.5899 HBAR |
0.2103 EUR |
0.1999 EUR |
0.2145 EUR |
0.2050 EUR |
| 2025-02-16 |
0.2126 EUR |
6,733,394.6605 HBAR |
0.2182 EUR |
0.2094 EUR |
0.2194 EUR |
0.2107 EUR |
| 2025-02-15 |
0.2221 EUR |
6,123,531.3905 HBAR |
0.2198 EUR |
0.2165 EUR |
0.2276 EUR |
0.2173 EUR |
| 2025-02-14 |
0.2227 EUR |
12,041,288.4548 HBAR |
0.2157 EUR |
0.2138 EUR |
0.2290 EUR |
0.2204 EUR |
| 2025-02-13 |
0.2163 EUR |
8,885,043.2380 HBAR |
0.2262 EUR |
0.2095 EUR |
0.2275 EUR |
0.2153 EUR |
| 2025-02-12 |
0.2154 EUR |
14,883,487.5452 HBAR |
0.2208 EUR |
0.2066 EUR |
0.2221 EUR |
0.2197 EUR |
| 2025-02-11 |
0.2320 EUR |
16,696,220.5261 HBAR |
0.2256 EUR |
0.2221 EUR |
0.2415 EUR |
0.2233 EUR |
| 2025-02-10 |
0.2255 EUR |
12,312,853.2514 HBAR |
0.2230 EUR |
0.2173 EUR |
0.2364 EUR |
0.2296 EUR |
| 2025-02-09 |
0.2225 EUR |
8,269,665.7559 HBAR |
0.2270 EUR |
0.2133 EUR |
0.2360 EUR |
0.2182 EUR |
| 2025-02-08 |
0.2233 EUR |
4,215,782.7185 HBAR |
0.2253 EUR |
0.2190 EUR |
0.2282 EUR |
0.2267 EUR |
| 2025-02-07 |
0.2295 EUR |
16,382,946.7318 HBAR |
0.2203 EUR |
0.2193 EUR |
0.2390 EUR |
0.2205 EUR |
| 2025-02-06 |
0.2279 EUR |
15,421,004.6461 HBAR |
0.2309 EUR |
0.2188 EUR |
0.2411 EUR |
0.2197 EUR |
| 2025-02-05 |
0.2382 EUR |
13,210,105.8659 HBAR |
0.2415 EUR |
0.2292 EUR |
0.2481 EUR |
0.2328 EUR |
| 2025-02-04 |
0.2468 EUR |
45,894,201.9901 HBAR |
0.2669 EUR |
0.2338 EUR |
0.2703 EUR |
0.2380 EUR |
| 2025-02-03 |
0.2320 EUR |
128,279,197.9086 HBAR |
0.2474 EUR |
0.1755 EUR |
0.2742 EUR |
0.2679 EUR |
| 2025-02-02 |
0.2520 EUR |
41,206,614.2498 HBAR |
0.2759 EUR |
0.2362 EUR |
0.2845 EUR |
0.2433 EUR |
| 2025-02-01 |
0.2863 EUR |
5,952,793.0675 HBAR |
0.2961 EUR |
0.2753 EUR |
0.3011 EUR |
0.2776 EUR |
| 2025-01-31 |
0.2997 EUR |
10,323,193.8003 HBAR |
0.3041 EUR |
0.2910 EUR |
0.3080 EUR |
0.2946 EUR |
| 2025-01-30 |
0.3032 EUR |
8,680,885.6161 HBAR |
0.2963 EUR |
0.2939 EUR |
0.3100 EUR |
0.3078 EUR |
| 2025-01-29 |
0.2929 EUR |
19,936,328.1677 HBAR |
0.2867 EUR |
0.2827 EUR |
0.3052 EUR |
0.2973 EUR |
| 2025-01-28 |
0.3024 EUR |
15,704,749.3972 HBAR |
0.3015 EUR |
0.2933 EUR |
0.3100 EUR |
0.2950 EUR |
| 2025-01-27 |
0.2920 EUR |
27,252,627.6229 HBAR |
0.3100 EUR |
0.2783 EUR |
0.3141 EUR |
0.2989 EUR |
| 2025-01-26 |
0.3243 EUR |
9,667,217.6484 HBAR |
0.3171 EUR |
0.3144 EUR |
0.3380 EUR |
0.3183 EUR |
| 2025-01-25 |
0.3167 EUR |
5,389,881.3535 HBAR |
0.3117 EUR |
0.3111 EUR |
0.3230 EUR |
0.3179 EUR |
| 2025-01-24 |
0.3213 EUR |
17,193,872.7063 HBAR |
0.3151 EUR |
0.3014 EUR |
0.3354 EUR |
0.3129 EUR |
| 2025-01-23 |
0.3102 EUR |
26,206,881.7392 HBAR |
0.3133 EUR |
0.3000 EUR |
0.3222 EUR |
0.3095 EUR |
| 2025-01-22 |
0.3146 EUR |
13,984,450.7598 HBAR |
0.3247 EUR |
0.3078 EUR |
0.3247 EUR |
0.3126 EUR |
| 2025-01-21 |
0.3256 EUR |
17,691,859.1436 HBAR |
0.3285 EUR |
0.3145 EUR |
0.3347 EUR |
0.3243 EUR |
| 2025-01-20 |
0.3376 EUR |
27,818,929.6862 HBAR |
0.3179 EUR |
0.3104 EUR |
0.3627 EUR |
0.3346 EUR |
| 2025-01-19 |
0.3352 EUR |
26,641,405.8307 HBAR |
0.3456 EUR |
0.3115 EUR |
0.3554 EUR |
0.3118 EUR |
| 2025-01-18 |
0.3477 EUR |
28,564,711.0606 HBAR |
0.3655 EUR |
0.3304 EUR |
0.3734 EUR |
0.3430 EUR |
| 2025-01-17 |
0.3632 EUR |
46,275,195.5208 HBAR |
0.3502 EUR |
0.3468 EUR |
0.3838 EUR |
0.3645 EUR |
| 2025-01-16 |
0.3415 EUR |
69,220,637.2928 HBAR |
0.3128 EUR |
0.2986 EUR |
0.3738 EUR |
0.3575 EUR |
| 2025-01-15 |
0.2977 EUR |
38,517,243.0620 HBAR |
0.2789 EUR |
0.2780 EUR |
0.3120 EUR |
0.3002 EUR |
| 2025-01-14 |
0.2770 EUR |
11,800,921.0190 HBAR |
0.2682 EUR |
0.2659 EUR |
0.2849 EUR |
0.2813 EUR |
| 2025-01-13 |
0.2629 EUR |
16,939,039.1520 HBAR |
0.2715 EUR |
0.2504 EUR |
0.2818 EUR |
0.2613 EUR |
| 2025-01-12 |
0.2756 EUR |
9,141,235.2481 HBAR |
0.2844 EUR |
0.2666 EUR |
0.2845 EUR |
0.2711 EUR |
| 2025-01-11 |
0.2763 EUR |
6,357,016.2333 HBAR |
0.2764 EUR |
0.2691 EUR |
0.2888 EUR |
0.2874 EUR |