Identifier on OKEx: HBAR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-11 |
0.2759 EUR |
25,449.8690 HBAR |
0.2744 EUR |
0.2700 EUR |
0.2877 EUR |
0.2837 EUR |
| 2025-01-10 |
0.2679 EUR |
90,462.6610 HBAR |
0.2626 EUR |
0.2615 EUR |
0.2782 EUR |
0.2765 EUR |
| 2025-01-09 |
0.2643 EUR |
41,252.1950 HBAR |
0.2695 EUR |
0.2561 EUR |
0.2702 EUR |
0.2613 EUR |
| 2025-01-08 |
0.2729 EUR |
121,834.6540 HBAR |
0.2838 EUR |
0.2596 EUR |
0.2850 EUR |
0.2758 EUR |
| 2025-01-07 |
0.2966 EUR |
51,037.7940 HBAR |
0.2958 EUR |
0.2790 EUR |
0.3170 EUR |
0.2809 EUR |
| 2025-01-06 |
0.2970 EUR |
26,495.5330 HBAR |
0.2910 EUR |
0.2880 EUR |
0.3050 EUR |
0.2960 EUR |
| 2025-01-05 |
0.2917 EUR |
5,408.0310 HBAR |
0.2990 EUR |
0.2877 EUR |
0.3020 EUR |
0.2943 EUR |
| 2025-01-04 |
0.2981 EUR |
31,972.9810 HBAR |
0.3041 EUR |
0.2929 EUR |
0.3080 EUR |
0.2975 EUR |
| 2025-01-03 |
0.3008 EUR |
42,687.8410 HBAR |
0.2870 EUR |
0.2850 EUR |
0.3140 EUR |
0.3051 EUR |
| 2025-01-02 |
0.2872 EUR |
30,621.4030 HBAR |
0.2870 EUR |
0.2750 EUR |
0.2977 EUR |
0.2841 EUR |
| 2025-01-01 |
0.2761 EUR |
35,149.6660 HBAR |
0.2607 EUR |
0.2558 EUR |
0.2901 EUR |
0.2840 EUR |
| 2024-12-31 |
0.2589 EUR |
116,713.1010 HBAR |
0.2630 EUR |
0.2580 EUR |
0.2715 EUR |
0.2594 EUR |
| 2024-12-30 |
0.2684 EUR |
10,281.8590 HBAR |
0.2669 EUR |
0.2564 EUR |
0.2791 EUR |
0.2646 EUR |
| 2024-12-29 |
0.2762 EUR |
27,585.8890 HBAR |
0.2850 EUR |
0.2660 EUR |
0.2910 EUR |
0.2669 EUR |
| 2024-12-28 |
0.2674 EUR |
10,192.5550 HBAR |
0.2630 EUR |
0.2616 EUR |
0.2880 EUR |
0.2820 EUR |
| 2024-12-27 |
0.2712 EUR |
48,419.9900 HBAR |
0.2720 EUR |
0.2630 EUR |
0.2841 EUR |
0.2633 EUR |