HBAREUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.10075 | 0.0012 | 1.21% | 0.09955 | 0.10321 | 0.098877 | 356,019.00 |
May 11 2024 | 0.09955 | 0.0009 | 0.91% | 0.09865 | 0.1025 | 0.098135 | 460,116.00 |
May 10 2024 | 0.09865 | -0.00407 | -3.96% | 0.10215 | 0.10396 | 0.09797 | 3,350,852.00 |
May 09 2024 | 0.10272 | 0.00435 | 4.42% | 0.10584 | 0.10584 | 0.09868 | 5,023,264.00 |
May 08 2024 | 0.09837 | -0.00381 | -3.73% | 0.10048 | 0.10251 | 0.098 | 9,355,592.00 |
May 07 2024 | 0.10218 | -0.00368 | -3.48% | 0.10584 | 0.10818 | 0.10218 | 6,436,449.00 |
May 06 2024 | 0.10586 | 0.00361 | 3.53% | 0.10289 | 0.11487 | 0.10289 | 27,263,885.00 |
May 05 2024 | 0.10225 | 0.00113 | 1.12% | 0.1012 | 0.10337 | 0.09823 | 9,639,439.00 |
May 04 2024 | 0.10112 | -0.00309 | -2.97% | 0.10411 | 0.10471 | 0.10048 | 2,032,527.00 |
May 03 2024 | 0.10421 | 0.0103 | 10.97% | 0.087854 | 0.10765 | 0.087854 | 46,129,274.00 |
May 02 2024 | 0.09391 | 0.00074 | 0.79% | 0.09311 | 0.09391 | 0.088954 | 9,670,348.00 |
May 01 2024 | 0.09317 | 0.005039 | 5.72% | 0.087854 | 0.10083 | 0.085 | 1,854,829.00 |
Apr 30 2024 | 0.088131 | -0.008129 | -8.44% | 0.09631 | 0.096879 | 0.084735 | 23,198,370.00 |
Apr 29 2024 | 0.09626 | -0.000749 | -0.77% | 0.1461 | 0.16984 | 0.094059 | 37,766,497.00 |
Apr 28 2024 | 0.097009 | -0.002751 | -2.76% | 0.099474 | 0.10164 | 0.096165 | 18,829,899.00 |
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 |
Mar 27 2024 | 0.10489 | -0.00575 | -5.20% | 0.111 | 0.11202 | 0.10359 | 15,957,339.00 |
Mar 26 2024 | 0.11064 | 0.00339 | 3.16% | 0.1079 | 0.120 | 0.1079 | 989,540.00 |
Mar 25 2024 | 0.10725 | 0.00587 | 5.79% | 0.10143 | 0.10965 | 0.10142 | 10,885,877.00 |
Mar 24 2024 | 0.10138 | 0.00238 | 2.40% | 0.098687 | 0.10188 | 0.09863 | 680,012.00 |
Mar 23 2024 | 0.099 | 0.00135 | 1.38% | 0.09765 | 0.10144 | 0.09765 | 2,447,083.00 |
Mar 22 2024 | 0.09765 | -0.0036 | -3.56% | 0.10123 | 0.10276 | 0.09605 | 935,636.00 |
Mar 21 2024 | 0.10125 | -0.00079 | -0.77% | 0.10152 | 0.1042 | 0.0991 | 8,853,694.00 |
Mar 20 2024 | 0.10204 | 0.00861 | 9.22% | 0.09343 | 0.10285 | 0.08001 | 20,321,736.00 |
Mar 19 2024 | 0.09343 | -0.00954 | -9.26% | 0.10278 | 0.10356 | 0.09187 | 3,040,118.00 |
Mar 18 2024 | 0.10297 | -0.00357 | -3.35% | 0.10418 | 0.10653 | 0.09997 | 10,980,393.00 |
Mar 17 2024 | 0.10654 | 0.00491 | 4.83% | 0.10239 | 0.11032 | 0.09781 | 12,070,681.00 |
Mar 16 2024 | 0.10163 | -0.00955 | -8.59% | 0.11024 | 0.1148 | 0.099622 | 10,052,146.00 |
Mar 15 2024 | 0.11118 | -0.00403 | -3.50% | 0.11665 | 0.11726 | 0.10172 | 24,930,551.00 |
Mar 14 2024 | 0.11521 | -0.00532 | -4.41% | 0.12056 | 0.12093 | 0.1134 | 8,167,415.00 |
Mar 13 2024 | 0.12053 | 0.00015 | 0.12% | 0.12038 | 0.12772 | 0.11818 | 4,108,839.00 |
Mar 12 2024 | 0.12038 | 0.00026 | 0.22% | 0.12082 | 0.1218 | 0.1125 | 1,842,243.00 |
Mar 11 2024 | 0.12012 | 0.00523 | 4.55% | 0.11508 | 0.1205 | 0.11029 | 29,738,211.00 |
Mar 10 2024 | 0.11489 | -0.00437 | -3.66% | 0.11946 | 0.12147 | 0.11267 | 11,144,562.00 |
Mar 09 2024 | 0.11926 | 0.00016 | 0.13% | 0.11929 | 0.12059 | 0.11744 | 11,932,640.00 |
Mar 08 2024 | 0.1191 | -0.00339 | -2.77% | 0.12213 | 0.12318 | 0.11334 | 24,278,203.00 |
Mar 07 2024 | 0.12249 | 0.00731 | 6.35% | 0.11535 | 0.12757 | 0.11535 | 3,412,893.00 |
Mar 06 2024 | 0.11518 | 0.01151 | 11.10% | 0.1029 | 0.11587 | 0.100 | 29,627,489.00 |
Mar 05 2024 | 0.10367 | -0.00445 | -4.12% | 0.10812 | 0.11793 | 0.086312 | 76,031,110.00 |
Mar 04 2024 | 0.10812 | 0.00437 | 4.21% | 0.10416 | 0.110 | 0.10273 | 3,745,775.00 |
Mar 03 2024 | 0.10375 | -0.00271 | -2.55% | 0.10647 | 0.10654 | 0.07804 | 1,958,414.00 |
Mar 02 2024 | 0.10646 | -0.00078 | -0.73% | 0.10768 | 0.11083 | 0.10387 | 3,512,399.00 |
Mar 01 2024 | 0.10724 | 0.00208 | 1.98% | 0.10559 | 0.10871 | 0.10444 | 12,428,602.00 |
Feb 29 2024 | 0.10516 | 0.00116 | 1.12% | 0.104 | 0.11428 | 0.10201 | 24,035,320.00 |
Feb 28 2024 | 0.104 | 0.004205 | 4.21% | 0.09985 | 0.10962 | 0.08301 | 5,853,091.00 |
Feb 27 2024 | 0.099795 | -0.003345 | -3.24% | 0.10314 | 0.10736 | 0.09872 | 28,157,723.00 |
Feb 26 2024 | 0.10314 | 0.00233 | 2.31% | 0.09858 | 0.10413 | 0.09611 | 2,011,461.00 |
Feb 25 2024 | 0.10081 | -0.00094 | -0.92% | 0.10171 | 0.10333 | 0.0985 | 1,492,935.00 |
Feb 24 2024 | 0.10175 | 0.00025 | 0.25% | 0.10736 | 0.10736 | 0.09834 | 1,444,906.00 |
Feb 23 2024 | 0.1015 | -0.00594 | -5.53% | 0.10662 | 0.10703 | 0.09962 | 3,794,322.00 |
Feb 22 2024 | 0.10744 | 0.0104 | 10.72% | 0.09704 | 0.112 | 0.09261 | 50,930,806.00 |
Feb 21 2024 | 0.09704 | -0.00341 | -3.39% | 0.077465 | 0.10329 | 0.077465 | 3,142,124.00 |
Feb 20 2024 | 0.10045 | -0.00237 | -2.30% | 0.10209 | 0.10525 | 0.090 | 6,223,916.00 |
Feb 19 2024 | 0.10282 | 0.01931 | 23.12% | 0.083332 | 0.10926 | 0.083332 | 4,639,218.00 |
Feb 18 2024 | 0.08351 | 0.006083 | 7.86% | 0.077465 | 0.085 | 0.077465 | 2,152,168.00 |
Feb 17 2024 | 0.077427 | -0.00221 | -2.78% | 0.079361 | 0.079735 | 0.075562 | 6,730,138.00 |
Feb 16 2024 | 0.079637 | 0.002729 | 3.55% | 0.076857 | 0.07985 | 0.076547 | 9,769,034.00 |
Feb 15 2024 | 0.076908 | 0.000138 | 0.18% | 0.077436 | 0.078352 | 0.075701 | 11,534,999.00 |
Feb 14 2024 | 0.07677 | 0.000605 | 0.79% | 0.075964 | 0.08999 | 0.075043 | 6,719,567.00 |
Feb 13 2024 | 0.076165 | 0.002055 | 2.77% | 0.07411 | 0.076751 | 0.072747 | 13,895,071.00 |