Identifier on Bitvavo: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |