Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-18 |
0.0857 EUR |
3,820,066.3118 HBAR |
0.0864 EUR |
0.0844 EUR |
0.0867 EUR |
0.0855 EUR |
| 2026-02-17 |
0.0854 EUR |
8,103,914.8161 HBAR |
0.0860 EUR |
0.0840 EUR |
0.0874 EUR |
0.0860 EUR |
| 2026-02-16 |
0.0843 EUR |
6,203,149.6470 HBAR |
0.0846 EUR |
0.0833 EUR |
0.0867 EUR |
0.0845 EUR |
| 2026-02-15 |
0.0869 EUR |
11,452,880.3028 HBAR |
0.0874 EUR |
0.0828 EUR |
0.0899 EUR |
0.0835 EUR |
| 2026-02-14 |
0.0868 EUR |
21,425,146.8000 HBAR |
0.0834 EUR |
0.0834 EUR |
0.0906 EUR |
0.0876 EUR |
| 2026-02-13 |
0.0789 EUR |
10,049,208.0562 HBAR |
0.0786 EUR |
0.0772 EUR |
0.0817 EUR |
0.0810 EUR |
| 2026-02-12 |
0.0782 EUR |
20,588,661.2736 HBAR |
0.0753 EUR |
0.0753 EUR |
0.0812 EUR |
0.0789 EUR |
| 2026-02-11 |
0.0750 EUR |
10,532,970.4487 HBAR |
0.0763 EUR |
0.0734 EUR |
0.0767 EUR |
0.0756 EUR |
| 2026-02-10 |
0.0768 EUR |
8,010,080.9504 HBAR |
0.0774 EUR |
0.0754 EUR |
0.0783 EUR |
0.0756 EUR |
| 2026-02-09 |
0.0766 EUR |
13,586,909.4153 HBAR |
0.0774 EUR |
0.0741 EUR |
0.0788 EUR |
0.0779 EUR |
| 2026-02-08 |
0.0783 EUR |
8,243,332.6006 HBAR |
0.0764 EUR |
0.0755 EUR |
0.0815 EUR |
0.0780 EUR |
| 2026-02-07 |
0.0771 EUR |
11,403,797.1029 HBAR |
0.0773 EUR |
0.0736 EUR |
0.0776 EUR |
0.0754 EUR |
| 2026-02-06 |
0.0689 EUR |
22,875,981.1439 HBAR |
0.0660 EUR |
0.0613 EUR |
0.0770 EUR |
0.0765 EUR |
| 2026-02-05 |
0.0724 EUR |
30,160,727.5139 HBAR |
0.0758 EUR |
0.0673 EUR |
0.0762 EUR |
0.0676 EUR |
| 2026-02-04 |
0.0770 EUR |
9,044,478.0729 HBAR |
0.0766 EUR |
0.0755 EUR |
0.0791 EUR |
0.0755 EUR |
| 2026-02-03 |
0.0770 EUR |
14,828,071.1241 HBAR |
0.0790 EUR |
0.0740 EUR |
0.0799 EUR |
0.0766 EUR |
| 2026-02-02 |
0.0752 EUR |
9,707,516.9805 HBAR |
0.0747 EUR |
0.0727 EUR |
0.0770 EUR |
0.0763 EUR |
| 2026-02-01 |
0.0766 EUR |
9,681,038.1032 HBAR |
0.0787 EUR |
0.0744 EUR |
0.0789 EUR |
0.0749 EUR |
| 2026-01-31 |
0.0799 EUR |
8,165,048.7592 HBAR |
0.0832 EUR |
0.0751 EUR |
0.0832 EUR |
0.0761 EUR |
| 2026-01-30 |
0.0835 EUR |
6,408,314.5790 HBAR |
0.0845 EUR |
0.0815 EUR |
0.0850 EUR |
0.0828 EUR |
| 2026-01-29 |
0.0851 EUR |
13,779,080.6753 HBAR |
0.0889 EUR |
0.0825 EUR |
0.0889 EUR |
0.0842 EUR |
| 2026-01-28 |
0.0896 EUR |
2,652,406.9127 HBAR |
0.0899 EUR |
0.0889 EUR |
0.0911 EUR |
0.0898 EUR |
| 2026-01-27 |
0.0894 EUR |
3,308,171.8159 HBAR |
0.0896 EUR |
0.0879 EUR |
0.0905 EUR |
0.0884 EUR |
| 2026-01-26 |
0.0880 EUR |
4,602,385.5375 HBAR |
0.0873 EUR |
0.0872 EUR |
0.0907 EUR |
0.0902 EUR |
| 2026-01-25 |
0.0881 EUR |
10,310,644.9229 HBAR |
0.0917 EUR |
0.0853 EUR |
0.0918 EUR |
0.0866 EUR |
| 2026-01-24 |
0.0918 EUR |
2,666,125.6745 HBAR |
0.0927 EUR |
0.0908 EUR |
0.0929 EUR |
0.0913 EUR |
| 2026-01-23 |
0.0929 EUR |
2,736,654.0876 HBAR |
0.0921 EUR |
0.0916 EUR |
0.0951 EUR |
0.0942 EUR |
| 2026-01-22 |
0.0932 EUR |
7,340,124.4405 HBAR |
0.0937 EUR |
0.0911 EUR |
0.0951 EUR |
0.0921 EUR |
| 2026-01-21 |
0.0924 EUR |
9,282,437.8782 HBAR |
0.0903 EUR |
0.0901 EUR |
0.0949 EUR |
0.0945 EUR |
| 2026-01-20 |
0.0925 EUR |
5,461,978.3678 HBAR |
0.0952 EUR |
0.0894 EUR |
0.0956 EUR |
0.0902 EUR |
| 2026-01-19 |
0.0942 EUR |
8,711,620.2305 HBAR |
0.0960 EUR |
0.0889 EUR |
0.0966 EUR |
0.0946 EUR |
| 2026-01-18 |
0.1021 EUR |
1,499,566.0674 HBAR |
0.1025 EUR |
0.1002 EUR |
0.1028 EUR |
0.1006 EUR |
| 2026-01-17 |
0.1023 EUR |
1,767,595.1149 HBAR |
0.1022 EUR |
0.1015 EUR |
0.1036 EUR |
0.1032 EUR |
| 2026-01-16 |
0.1003 EUR |
4,076,792.8388 HBAR |
0.1014 EUR |
0.0988 EUR |
0.1024 EUR |
0.1004 EUR |
| 2026-01-15 |
0.1031 EUR |
5,656,974.5816 HBAR |
0.1059 EUR |
0.1002 EUR |
0.1061 EUR |
0.1013 EUR |
| 2026-01-14 |
0.1070 EUR |
9,645,979.4548 HBAR |
0.1054 EUR |
0.1046 EUR |
0.1107 EUR |
0.1064 EUR |
| 2026-01-13 |
0.1010 EUR |
3,940,588.1588 HBAR |
0.0986 EUR |
0.0985 EUR |
0.1043 EUR |
0.1031 EUR |
| 2026-01-12 |
0.0997 EUR |
3,862,151.6042 HBAR |
0.1003 EUR |
0.0971 EUR |
0.1032 EUR |
0.1000 EUR |
| 2026-01-11 |
0.1014 EUR |
1,706,563.3685 HBAR |
0.1012 EUR |
0.1000 EUR |
0.1023 EUR |
0.1022 EUR |
| 2026-01-10 |
0.1028 EUR |
820,502.7360 HBAR |
0.1033 EUR |
0.1016 EUR |
0.1040 EUR |
0.1016 EUR |
| 2026-01-09 |
0.1034 EUR |
3,531,782.6771 HBAR |
0.1034 EUR |
0.1015 EUR |
0.1060 EUR |
0.1029 EUR |
| 2026-01-08 |
0.1037 EUR |
4,076,408.0749 HBAR |
0.1058 EUR |
0.1010 EUR |
0.1063 EUR |
0.1041 EUR |
| 2026-01-07 |
0.1078 EUR |
5,143,465.2749 HBAR |
0.1100 EUR |
0.1048 EUR |
0.1110 EUR |
0.1058 EUR |
| 2026-01-06 |
0.1108 EUR |
10,886,680.6860 HBAR |
0.1119 EUR |
0.1062 EUR |
0.1155 EUR |
0.1078 EUR |
| 2026-01-05 |
0.1085 EUR |
6,816,206.3273 HBAR |
0.1072 EUR |
0.1060 EUR |
0.1118 EUR |
0.1110 EUR |
| 2026-01-04 |
0.1054 EUR |
6,406,751.1456 HBAR |
0.1030 EUR |
0.1027 EUR |
0.1100 EUR |
0.1074 EUR |
| 2026-01-03 |
0.1027 EUR |
6,277,288.6536 HBAR |
0.1039 EUR |
0.1000 EUR |
0.1043 EUR |
0.1026 EUR |
| 2026-01-02 |
0.1011 EUR |
6,194,809.3647 HBAR |
0.0973 EUR |
0.0961 EUR |
0.1036 EUR |
0.1034 EUR |
| 2026-01-01 |
0.0932 EUR |
3,752,695.3742 HBAR |
0.0904 EUR |
0.0904 EUR |
0.0969 EUR |
0.0964 EUR |
| 2025-12-31 |
0.0931 EUR |
6,300,460.0422 HBAR |
0.0947 EUR |
0.0900 EUR |
0.0953 EUR |
0.0909 EUR |