Identifier on OKEx: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.2491 EUR |
70,325.8120 HBAR |
0.2428 EUR |
0.2347 EUR |
0.2750 EUR |
0.2550 EUR |
| 2025-03-01 |
0.2278 EUR |
59,377.4450 HBAR |
0.2065 EUR |
0.2040 EUR |
0.2550 EUR |
0.2438 EUR |
| 2025-02-28 |
0.1875 EUR |
34,482.3910 HBAR |
0.1922 EUR |
0.1738 EUR |
0.2085 EUR |
0.2062 EUR |
| 2025-02-27 |
0.1908 EUR |
26,924.8950 HBAR |
0.1871 EUR |
0.1851 EUR |
0.1971 EUR |
0.1917 EUR |
| 2025-02-26 |
0.1850 EUR |
29,139.6350 HBAR |
0.1875 EUR |
0.1790 EUR |
0.1921 EUR |
0.1861 EUR |
| 2025-02-25 |
0.1753 EUR |
52,412.9760 HBAR |
0.1891 EUR |
0.1680 EUR |
0.1906 EUR |
0.1901 EUR |
| 2025-02-24 |
0.2016 EUR |
32,547.1900 HBAR |
0.1996 EUR |
0.1876 EUR |
0.2130 EUR |
0.1876 EUR |
| 2025-02-23 |
0.2020 EUR |
14,506.5600 HBAR |
0.2066 EUR |
0.1998 EUR |
0.2077 EUR |
0.2018 EUR |
| 2025-02-22 |
0.2071 EUR |
16,614.3280 HBAR |
0.2042 EUR |
0.2042 EUR |
0.2105 EUR |
0.2073 EUR |
| 2025-02-21 |
0.2077 EUR |
17,622.5110 HBAR |
0.2107 EUR |
0.1967 EUR |
0.2194 EUR |
0.2050 EUR |
| 2025-02-20 |
0.2099 EUR |
13,013.8830 HBAR |
0.2071 EUR |
0.2065 EUR |
0.2150 EUR |
0.2114 EUR |
| 2025-02-19 |
0.2057 EUR |
30,836.3200 HBAR |
0.1992 EUR |
0.1956 EUR |
0.2084 EUR |
0.2082 EUR |
| 2025-02-18 |
0.1941 EUR |
25,629.0060 HBAR |
0.2032 EUR |
0.1870 EUR |
0.2032 EUR |
0.1956 EUR |
| 2025-02-17 |
0.2067 EUR |
11,518.5910 HBAR |
0.2112 EUR |
0.1994 EUR |
0.2140 EUR |
0.2033 EUR |
| 2025-02-16 |
0.2132 EUR |
1,638.3180 HBAR |
0.2171 EUR |
0.2100 EUR |
0.2171 EUR |
0.2119 EUR |
| 2025-02-15 |
0.2238 EUR |
9,282.3080 HBAR |
0.2213 EUR |
0.2157 EUR |
0.2261 EUR |
0.2190 EUR |
| 2025-02-14 |
0.2239 EUR |
12,912.6770 HBAR |
0.2176 EUR |
0.2158 EUR |
0.2265 EUR |
0.2176 EUR |
| 2025-02-13 |
0.2129 EUR |
10,421.3540 HBAR |
0.2247 EUR |
0.2100 EUR |
0.2247 EUR |
0.2129 EUR |
| 2025-02-12 |
0.2180 EUR |
29,517.6140 HBAR |
0.2211 EUR |
0.2089 EUR |
0.2287 EUR |
0.2251 EUR |
| 2025-02-11 |
0.2274 EUR |
28,499.7670 HBAR |
0.2246 EUR |
0.2194 EUR |
0.2400 EUR |
0.2214 EUR |
| 2025-02-10 |
0.2299 EUR |
21,859.4600 HBAR |
0.2250 EUR |
0.2176 EUR |
0.2360 EUR |
0.2250 EUR |
| 2025-02-09 |
0.2250 EUR |
11,873.8820 HBAR |
0.2269 EUR |
0.2129 EUR |
0.2350 EUR |
0.2213 EUR |
| 2025-02-08 |
0.2238 EUR |
2,561.1220 HBAR |
0.2200 EUR |
0.2198 EUR |
0.2273 EUR |
0.2267 EUR |
| 2025-02-07 |
0.2255 EUR |
10,394.5220 HBAR |
0.2242 EUR |
0.2200 EUR |
0.2350 EUR |
0.2250 EUR |
| 2025-02-06 |
0.2228 EUR |
19,580.7760 HBAR |
0.2350 EUR |
0.2196 EUR |
0.2400 EUR |
0.2203 EUR |
| 2025-02-05 |
0.2406 EUR |
12,942.3400 HBAR |
0.2428 EUR |
0.2289 EUR |
0.2471 EUR |
0.2289 EUR |
| 2025-02-04 |
0.2437 EUR |
33,993.9070 HBAR |
0.2600 EUR |
0.2347 EUR |
0.2600 EUR |
0.2396 EUR |
| 2025-02-03 |
0.2274 EUR |
124,361.3000 HBAR |
0.2419 EUR |
0.1758 EUR |
0.2711 EUR |
0.2667 EUR |
| 2025-02-02 |
0.2586 EUR |
81,339.4740 HBAR |
0.2792 EUR |
0.2350 EUR |
0.2800 EUR |
0.2472 EUR |
| 2025-02-01 |
0.2865 EUR |
56,966.7480 HBAR |
0.2957 EUR |
0.2729 EUR |
0.3003 EUR |
0.2775 EUR |
| 2025-01-31 |
0.2996 EUR |
28,841.8050 HBAR |
0.3025 EUR |
0.2920 EUR |
0.3078 EUR |
0.2947 EUR |
| 2025-01-30 |
0.3046 EUR |
30,420.3710 HBAR |
0.2959 EUR |
0.2943 EUR |
0.3100 EUR |
0.3050 EUR |
| 2025-01-29 |
0.2958 EUR |
61,907.5160 HBAR |
0.2895 EUR |
0.2849 EUR |
0.3050 EUR |
0.2978 EUR |
| 2025-01-28 |
0.2885 EUR |
38,637.9490 HBAR |
0.3019 EUR |
0.2833 EUR |
0.3068 EUR |
0.2849 EUR |
| 2025-01-27 |
0.2929 EUR |
110,396.7070 HBAR |
0.3064 EUR |
0.2792 EUR |
0.3102 EUR |
0.2978 EUR |
| 2025-01-26 |
0.3237 EUR |
16,344.4900 HBAR |
0.3173 EUR |
0.3097 EUR |
0.3351 EUR |
0.3097 EUR |
| 2025-01-25 |
0.3166 EUR |
11,268.9270 HBAR |
0.3185 EUR |
0.3144 EUR |
0.3200 EUR |
0.3176 EUR |
| 2025-01-24 |
0.3227 EUR |
36,718.9460 HBAR |
0.3102 EUR |
0.3019 EUR |
0.3340 EUR |
0.3122 EUR |
| 2025-01-23 |
0.3094 EUR |
36,188.7720 HBAR |
0.3130 EUR |
0.3008 EUR |
0.3214 EUR |
0.3161 EUR |
| 2025-01-22 |
0.3119 EUR |
41,777.1970 HBAR |
0.3218 EUR |
0.3078 EUR |
0.3218 EUR |
0.3118 EUR |
| 2025-01-21 |
0.3245 EUR |
28,424.0280 HBAR |
0.3316 EUR |
0.3140 EUR |
0.3339 EUR |
0.3205 EUR |
| 2025-01-20 |
0.3360 EUR |
57,332.0420 HBAR |
0.3203 EUR |
0.3108 EUR |
0.3615 EUR |
0.3315 EUR |
| 2025-01-19 |
0.3356 EUR |
82,370.9260 HBAR |
0.3431 EUR |
0.3176 EUR |
0.3540 EUR |
0.3181 EUR |
| 2025-01-18 |
0.3418 EUR |
75,496.7320 HBAR |
0.3687 EUR |
0.3328 EUR |
0.3699 EUR |
0.3440 EUR |
| 2025-01-17 |
0.3625 EUR |
87,268.6650 HBAR |
0.3513 EUR |
0.3513 EUR |
0.3881 EUR |
0.3660 EUR |
| 2025-01-16 |
0.3390 EUR |
185,678.3470 HBAR |
0.3125 EUR |
0.2994 EUR |
0.3745 EUR |
0.3493 EUR |
| 2025-01-15 |
0.2941 EUR |
103,388.5830 HBAR |
0.2830 EUR |
0.2830 EUR |
0.3181 EUR |
0.3135 EUR |
| 2025-01-14 |
0.2764 EUR |
27,934.9070 HBAR |
0.2666 EUR |
0.2666 EUR |
0.2830 EUR |
0.2785 EUR |
| 2025-01-13 |
0.2584 EUR |
90,814.3320 HBAR |
0.2750 EUR |
0.2518 EUR |
0.2800 EUR |
0.2680 EUR |
| 2025-01-12 |
0.2749 EUR |
59,252.2290 HBAR |
0.2811 EUR |
0.2678 EUR |
0.2829 EUR |
0.2711 EUR |