Identifier on Bitvavo: HBAR-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-11-07 |
0.0453 EUR |
6,352,916.1554 HBAR |
0.0455 EUR |
0.0442 EUR |
0.0464 EUR |
0.0458 EUR |
2024-11-06 |
0.0453 EUR |
7,704,737.1380 HBAR |
0.0425 EUR |
0.0425 EUR |
0.0467 EUR |
0.0452 EUR |
2024-11-05 |
0.0406 EUR |
4,257,892.2821 HBAR |
0.0395 EUR |
0.0392 EUR |
0.0422 EUR |
0.0420 EUR |
2024-11-04 |
0.0393 EUR |
5,102,425.0657 HBAR |
0.0395 EUR |
0.0384 EUR |
0.0399 EUR |
0.0390 EUR |
2024-11-03 |
0.0397 EUR |
7,902,036.9587 HBAR |
0.0417 EUR |
0.0386 EUR |
0.0417 EUR |
0.0395 EUR |
2024-11-02 |
0.0419 EUR |
1,765,526.1643 HBAR |
0.0424 EUR |
0.0413 EUR |
0.0426 EUR |
0.0418 EUR |
2024-11-01 |
0.0423 EUR |
2,721,693.4062 HBAR |
0.0425 EUR |
0.0415 EUR |
0.0433 EUR |
0.0420 EUR |
2024-10-31 |
0.0428 EUR |
7,711,051.7419 HBAR |
0.0447 EUR |
0.0420 EUR |
0.0447 EUR |
0.0425 EUR |
2024-10-30 |
0.0451 EUR |
5,179,467.6888 HBAR |
0.0457 EUR |
0.0443 EUR |
0.0459 EUR |
0.0450 EUR |
2024-10-29 |
0.0457 EUR |
5,761,414.4640 HBAR |
0.0451 EUR |
0.0450 EUR |
0.0467 EUR |
0.0457 EUR |
2024-10-28 |
0.0443 EUR |
6,568,126.6327 HBAR |
0.0453 EUR |
0.0437 EUR |
0.0457 EUR |
0.0454 EUR |
2024-10-27 |
0.0451 EUR |
2,011,845.0133 HBAR |
0.0446 EUR |
0.0445 EUR |
0.0459 EUR |
0.0454 EUR |
2024-10-26 |
0.0442 EUR |
2,384,080.8351 HBAR |
0.0441 EUR |
0.0436 EUR |
0.0449 EUR |
0.0446 EUR |
2024-10-25 |
0.0457 EUR |
5,033,078.9356 HBAR |
0.0474 EUR |
0.0424 EUR |
0.0480 EUR |
0.0438 EUR |
2024-10-24 |
0.0475 EUR |
3,152,511.3153 HBAR |
0.0476 EUR |
0.0466 EUR |
0.0481 EUR |
0.0475 EUR |
2024-10-23 |
0.0476 EUR |
3,988,333.7701 HBAR |
0.0487 EUR |
0.0464 EUR |
0.0487 EUR |
0.0472 EUR |
2024-10-22 |
0.0484 EUR |
4,023,377.2339 HBAR |
0.0490 EUR |
0.0475 EUR |
0.0495 EUR |
0.0485 EUR |
2024-10-21 |
0.0505 EUR |
5,588,780.0586 HBAR |
0.0514 EUR |
0.0491 EUR |
0.0519 EUR |
0.0494 EUR |
2024-10-20 |
0.0494 EUR |
3,469,143.1711 HBAR |
0.0490 EUR |
0.0478 EUR |
0.0508 EUR |
0.0502 EUR |
2024-10-19 |
0.0486 EUR |
3,911,921.9357 HBAR |
0.0477 EUR |
0.0477 EUR |
0.0496 EUR |
0.0491 EUR |
2024-10-18 |
0.0474 EUR |
5,599,394.0057 HBAR |
0.0471 EUR |
0.0468 EUR |
0.0485 EUR |
0.0477 EUR |
2024-10-17 |
0.0474 EUR |
6,242,358.2506 HBAR |
0.0495 EUR |
0.0464 EUR |
0.0497 EUR |
0.0471 EUR |
2024-10-16 |
0.0505 EUR |
3,115,835.8142 HBAR |
0.0523 EUR |
0.0492 EUR |
0.0532 EUR |
0.0497 EUR |
2024-10-15 |
0.0509 EUR |
10,656,155.4395 HBAR |
0.0490 EUR |
0.0489 EUR |
0.0535 EUR |
0.0511 EUR |
2024-10-14 |
0.0479 EUR |
4,972,955.7039 HBAR |
0.0469 EUR |
0.0463 EUR |
0.0488 EUR |
0.0486 EUR |
2024-10-13 |
0.0460 EUR |
2,727,514.5770 HBAR |
0.0470 EUR |
0.0452 EUR |
0.0470 EUR |
0.0464 EUR |
2024-10-12 |
0.0472 EUR |
3,089,500.2637 HBAR |
0.0470 EUR |
0.0466 EUR |
0.0475 EUR |
0.0467 EUR |
2024-10-11 |
0.0469 EUR |
2,740,276.5477 HBAR |
0.0461 EUR |
0.0459 EUR |
0.0475 EUR |
0.0471 EUR |
2024-10-10 |
0.0457 EUR |
2,451,688.8233 HBAR |
0.0459 EUR |
0.0448 EUR |
0.0464 EUR |
0.0457 EUR |
2024-10-09 |
0.0467 EUR |
2,763,392.4372 HBAR |
0.0476 EUR |
0.0457 EUR |
0.0483 EUR |
0.0461 EUR |
2024-10-08 |
0.0476 EUR |
1,942,063.8381 HBAR |
0.0480 EUR |
0.0468 EUR |
0.0483 EUR |
0.0476 EUR |
2024-10-07 |
0.0495 EUR |
3,533,328.3707 HBAR |
0.0495 EUR |
0.0483 EUR |
0.0507 EUR |
0.0486 EUR |
2024-10-06 |
0.0485 EUR |
1,280,511.5291 HBAR |
0.0481 EUR |
0.0479 EUR |
0.0492 EUR |
0.0487 EUR |
2024-10-05 |
0.0491 EUR |
2,430,661.5879 HBAR |
0.0500 EUR |
0.0477 EUR |
0.0501 EUR |
0.0478 EUR |
2024-10-04 |
0.0481 EUR |
5,204,889.9048 HBAR |
0.0469 EUR |
0.0467 EUR |
0.0500 EUR |
0.0497 EUR |
2024-10-03 |
0.0462 EUR |
4,266,312.1620 HBAR |
0.0466 EUR |
0.0453 EUR |
0.0475 EUR |
0.0468 EUR |
2024-10-02 |
0.0479 EUR |
4,401,585.5494 HBAR |
0.0476 EUR |
0.0460 EUR |
0.0495 EUR |
0.0465 EUR |
2024-10-01 |
0.0503 EUR |
6,210,775.9235 HBAR |
0.0517 EUR |
0.0469 EUR |
0.0534 EUR |
0.0476 EUR |
2024-09-30 |
0.0535 EUR |
3,633,660.4390 HBAR |
0.0550 EUR |
0.0520 EUR |
0.0552 EUR |
0.0520 EUR |
2024-09-29 |
0.0546 EUR |
2,570,297.1758 HBAR |
0.0548 EUR |
0.0534 EUR |
0.0559 EUR |
0.0547 EUR |
2024-09-28 |
0.0549 EUR |
3,682,065.5072 HBAR |
0.0555 EUR |
0.0539 EUR |
0.0572 EUR |
0.0544 EUR |
2024-09-27 |
0.0551 EUR |
4,426,899.2681 HBAR |
0.0552 EUR |
0.0542 EUR |
0.0564 EUR |
0.0552 EUR |
2024-09-26 |
0.0536 EUR |
5,158,263.8542 HBAR |
0.0520 EUR |
0.0513 EUR |
0.0556 EUR |
0.0552 EUR |
2024-09-25 |
0.0528 EUR |
4,312,995.7497 HBAR |
0.0516 EUR |
0.0513 EUR |
0.0540 EUR |
0.0527 EUR |
2024-09-24 |
0.0515 EUR |
6,452,459.3827 HBAR |
0.0518 EUR |
0.0500 EUR |
0.0521 EUR |
0.0515 EUR |
2024-09-23 |
0.0504 EUR |
4,124,909.6170 HBAR |
0.0481 EUR |
0.0475 EUR |
0.0518 EUR |
0.0517 EUR |
2024-09-22 |
0.0485 EUR |
1,325,860.9774 HBAR |
0.0501 EUR |
0.0474 EUR |
0.0501 EUR |
0.0481 EUR |
2024-09-21 |
0.0488 EUR |
3,414,243.0198 HBAR |
0.0471 EUR |
0.0471 EUR |
0.0503 EUR |
0.0492 EUR |
2024-09-20 |
0.0469 EUR |
2,799,187.4535 HBAR |
0.0463 EUR |
0.0456 EUR |
0.0481 EUR |
0.0470 EUR |
2024-09-19 |
0.0466 EUR |
5,623,062.0450 HBAR |
0.0458 EUR |
0.0458 EUR |
0.0478 EUR |
0.0461 EUR |