Hedera Hashgraph Historical Data - HBAREUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Hedera Hashgraph (Cryptocurrency:HBAREUR)
Hedera Hashgraph (Cryptocurrency:HBAREUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Hedera Hashgraph	HBAREUR	Crypto	3,552,778,039	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001198	-1.20%	0.098562	0.097426	0.09905

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.099474	0.10164	0.097606	0.09976	0.037301 - 0.17011

Exchange	Last Trade	Size	Trade Price	Currency
BITV	03:48:46	4,364.74	0.098562	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
778,237.03	7,840,601.90	HBAR	HBARUSD	HBARGBP	HBARBTC

HBAREUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.08499	0.17011	0.080793	47,979,895.67	0.013572	15.97%
1 Month	0.10493	0.17011	0.064	16,994,612.23	-0.006368	-6.07%
3 Months	0.064262	0.17011	0.06264	13,011,820.90	0.0343	53.38%
6 Months	0.048324	0.17011	0.04753	11,558,836.44	0.050238	103.96%
1 Year	0.055483	0.17011	0.037301	8,971,580.73	0.043079	77.64%
3 Years	0.254096	0.483919	0.03326	13,503,442.38	-0.155534	-61.21%
5 Years	0.052456	0.483919	0.007258	31,909,687.10	0.046106	87.89%

HBAREUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 27 2024	0.09976	-0.00395	-3.81%	0.1037	0.10457	0.098	13,607,512.00
Apr 26 2024	0.10371	-0.00716	-6.46%	0.11176	0.11644	0.10282	13,964,618.00
Apr 25 2024	0.11087	-0.0047	-4.07%	0.11491	0.11873	0.102	32,585,745.00
Apr 24 2024	0.11557	-0.0297	-20.44%	0.1461	0.17011	0.11075	258,901,969.00
Apr 23 2024	0.14527	0.05983	70.03%	0.08544	0.155	0.08217	7,296,014.00
Apr 22 2024	0.08544	0.002525	3.05%	0.08499	0.08682	0.080793	4,980,463.00
Apr 21 2024	0.082915	-0.002075	-2.44%	0.08499	0.085862	0.080793	4,522,947.00
Apr 20 2024	0.08499	0.008994	11.83%	0.075712	0.085	0.074672	903,484.00
Apr 19 2024	0.075996	-0.001324	-1.71%	0.07732	0.078994	0.07184	6,500,549.00
Apr 18 2024	0.07732	0.003908	5.32%	0.073412	0.08497	0.071887	527,577.00
Apr 17 2024	0.073412	-0.00196	-2.60%	0.075	0.076162	0.071047	9,412,441.00
Apr 16 2024	0.075372	0.000348	0.46%	0.07517	0.076633	0.071876	5,767,403.00
Apr 15 2024	0.075024	-0.003803	-4.82%	0.078287	0.085	0.072985	8,110,877.00
Apr 14 2024	0.078827	0.003239	4.29%	0.075013	0.08481	0.070678	10,272,282.00
Apr 13 2024	0.075588	-0.007293	-8.80%	0.083191	0.095	0.064	16,522,309.00
Apr 12 2024	0.082881	-0.009845	-10.62%	0.095184	0.095184	0.074704	23,672,186.00
Apr 11 2024	0.092726	-0.002379	-2.50%	0.095184	0.095886	0.091594	4,562,996.00
Apr 10 2024	0.095105	-0.000474	-0.50%	0.095065	0.096142	0.0908	6,417,643.00
Apr 09 2024	0.095579	-0.004981	-4.95%	0.10067	0.11184	0.095116	5,207,339.00
Apr 08 2024	0.10056	0.00275	2.81%	0.097247	0.10186	0.0921	7,115,358.00
Apr 07 2024	0.09781	-0.00019	-0.19%	0.098	0.10286	0.096269	2,877,019.00
Apr 06 2024	0.098	0.001301	1.35%	0.096689	0.09813	0.09638	565,218.00
Apr 05 2024	0.096699	0.000128	0.13%	0.09478	0.09718	0.092357	4,439,028.00
Apr 04 2024	0.096571	0.001226	1.29%	0.09478	0.099139	0.093587	2,986,953.00
Apr 03 2024	0.095345	-0.001017	-1.06%	0.096054	0.10304	0.093421	5,861,742.00
Apr 02 2024	0.096362	-0.006248	-6.09%	0.10238	0.10242	0.095366	9,242,797.00
Apr 01 2024	0.10261	-0.00444	-4.15%	0.10739	0.10786	0.099712	8,705,839.00
Mar 31 2024	0.10705	0.0019	1.81%	0.10493	0.11049	0.10476	318,823.00
Mar 30 2024	0.10515	-0.00274	-2.54%	0.10767	0.10794	0.10466	4,952,564.00
Mar 29 2024	0.10789	0.00024	0.22%	0.10769	0.1091	0.10584	491,657.00
Mar 28 2024	0.10765	0.00276	2.63%	0.10506	0.10898	0.10292	6,973,612.00

See More Historical Prices »

Hedera Hashgraph

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions