Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-10 |
0.2711 EUR |
17,018,587.5773 HBAR |
0.2623 EUR |
0.2606 EUR |
0.2792 EUR |
0.2754 EUR |
| 2025-01-09 |
0.2644 EUR |
16,180,466.9195 HBAR |
0.2765 EUR |
0.2550 EUR |
0.2775 EUR |
0.2616 EUR |
| 2025-01-08 |
0.2729 EUR |
19,539,430.3181 HBAR |
0.2801 EUR |
0.2588 EUR |
0.2861 EUR |
0.2717 EUR |
| 2025-01-07 |
0.3011 EUR |
42,332,936.2390 HBAR |
0.2971 EUR |
0.2790 EUR |
0.3170 EUR |
0.2817 EUR |
| 2025-01-06 |
0.2971 EUR |
18,210,667.6427 HBAR |
0.2928 EUR |
0.2881 EUR |
0.3064 EUR |
0.3035 EUR |
| 2025-01-05 |
0.2935 EUR |
11,848,219.2796 HBAR |
0.2968 EUR |
0.2875 EUR |
0.3033 EUR |
0.2925 EUR |
| 2025-01-04 |
0.3001 EUR |
16,757,719.0121 HBAR |
0.3042 EUR |
0.2923 EUR |
0.3106 EUR |
0.2973 EUR |
| 2025-01-03 |
0.3037 EUR |
30,147,058.8457 HBAR |
0.2844 EUR |
0.2841 EUR |
0.3148 EUR |
0.3030 EUR |
| 2025-01-02 |
0.2847 EUR |
18,147,163.7993 HBAR |
0.2845 EUR |
0.2747 EUR |
0.2984 EUR |
0.2836 EUR |
| 2025-01-01 |
0.2772 EUR |
24,999,359.6840 HBAR |
0.2598 EUR |
0.2550 EUR |
0.2898 EUR |
0.2844 EUR |
| 2024-12-31 |
0.2634 EUR |
10,740,062.3240 HBAR |
0.2652 EUR |
0.2570 EUR |
0.2718 EUR |
0.2599 EUR |
| 2024-12-30 |
0.2654 EUR |
20,933,507.8825 HBAR |
0.2669 EUR |
0.2554 EUR |
0.2792 EUR |
0.2638 EUR |
| 2024-12-29 |
0.2787 EUR |
14,027,350.3035 HBAR |
0.2816 EUR |
0.2651 EUR |
0.2922 EUR |
0.2673 EUR |
| 2024-12-28 |
0.2722 EUR |
13,215,932.6352 HBAR |
0.2659 EUR |
0.2604 EUR |
0.2875 EUR |
0.2865 EUR |
| 2024-12-27 |
0.2721 EUR |
17,426,811.0593 HBAR |
0.2732 EUR |
0.2621 EUR |
0.2850 EUR |
0.2632 EUR |
| 2024-12-26 |
0.2819 EUR |
29,828,362.0694 HBAR |
0.3008 EUR |
0.2716 EUR |
0.3053 EUR |
0.2741 EUR |
| 2024-12-25 |
0.3068 EUR |
25,487,705.4160 HBAR |
0.3162 EUR |
0.2936 EUR |
0.3226 EUR |
0.2999 EUR |
| 2024-12-24 |
0.3020 EUR |
68,873,629.4145 HBAR |
0.2803 EUR |
0.2703 EUR |
0.3260 EUR |
0.3219 EUR |
| 2024-12-23 |
0.2577 EUR |
17,125,045.6565 HBAR |
0.2544 EUR |
0.2450 EUR |
0.2690 EUR |
0.2543 EUR |
| 2024-12-22 |
0.2498 EUR |
19,171,689.5619 HBAR |
0.2438 EUR |
0.2343 EUR |
0.2620 EUR |
0.2556 EUR |
| 2024-12-21 |
0.2538 EUR |
29,380,267.8710 HBAR |
0.2601 EUR |
0.2399 EUR |
0.2723 EUR |
0.2413 EUR |
| 2024-12-20 |
0.2499 EUR |
58,933,638.5790 HBAR |
0.2588 EUR |
0.2243 EUR |
0.2764 EUR |
0.2591 EUR |
| 2024-12-19 |
0.2706 EUR |
53,507,288.5957 HBAR |
0.2639 EUR |
0.2451 EUR |
0.2896 EUR |
0.2583 EUR |
| 2024-12-18 |
0.2806 EUR |
46,908,230.8618 HBAR |
0.2720 EUR |
0.2663 EUR |
0.2966 EUR |
0.2731 EUR |
| 2024-12-17 |
0.2751 EUR |
27,994,004.7179 HBAR |
0.2682 EUR |
0.2614 EUR |
0.2867 EUR |
0.2745 EUR |
| 2024-12-16 |
0.2712 EUR |
26,348,521.5259 HBAR |
0.2809 EUR |
0.2614 EUR |
0.2850 EUR |
0.2702 EUR |
| 2024-12-15 |
0.2746 EUR |
11,173,639.2438 HBAR |
0.2801 EUR |
0.2692 EUR |
0.2821 EUR |
0.2780 EUR |
| 2024-12-14 |
0.2923 EUR |
13,906,057.4799 HBAR |
0.2988 EUR |
0.2757 EUR |
0.3004 EUR |
0.2784 EUR |
| 2024-12-13 |
0.2965 EUR |
44,261,983.5017 HBAR |
0.2783 EUR |
0.2760 EUR |
0.3155 EUR |
0.2980 EUR |
| 2024-12-12 |
0.2863 EUR |
26,424,092.5650 HBAR |
0.2846 EUR |
0.2755 EUR |
0.3016 EUR |
0.2830 EUR |
| 2024-12-11 |
0.2774 EUR |
28,510,040.1496 HBAR |
0.2742 EUR |
0.2575 EUR |
0.2964 EUR |
0.2816 EUR |
| 2024-12-10 |
0.2628 EUR |
44,605,212.8403 HBAR |
0.2654 EUR |
0.2400 EUR |
0.2882 EUR |
0.2610 EUR |
| 2024-12-09 |
0.2827 EUR |
54,607,627.2832 HBAR |
0.3151 EUR |
0.2216 EUR |
0.3172 EUR |
0.2514 EUR |
| 2024-12-08 |
0.3128 EUR |
33,357,669.3532 HBAR |
0.3139 EUR |
0.3070 EUR |
0.3232 EUR |
0.3123 EUR |
| 2024-12-07 |
0.3257 EUR |
74,682,561.7335 HBAR |
0.3475 EUR |
0.3031 EUR |
0.3581 EUR |
0.3072 EUR |
| 2024-12-06 |
0.3090 EUR |
95,420,672.8204 HBAR |
0.2763 EUR |
0.2600 EUR |
0.3649 EUR |
0.3471 EUR |
| 2024-12-05 |
0.2817 EUR |
52,900,876.9915 HBAR |
0.2735 EUR |
0.2650 EUR |
0.2950 EUR |
0.2681 EUR |