HBAR - 1Valour Hedera Physical Staking
AUM
$1.54M
Price
USD 0.21
NAV
EUR 0.21
Fee
2.50%
Shares
6.47M
Flow 1D
+$0.00
Flow 7D
+$0.00
Flow 30D
-$0.11
1D Change
+0%
7D Change
+0%
30D Change
-4.55%
Price
AUM
Flows
Price & NAV History
Historical Data (135 records)
| Date | Price | NAV | AUM | Shares | Flow |
|---|---|---|---|---|---|
| 2026-08-19 | USD 0.21 | EUR 0.21 | $1.54M | 6.47M | +$0.00 |
| 2026-08-18 | EUR 0.21 | EUR 0.21 | $1.54M | 6.47M | +$0.00 |
| 2026-08-15 | USD 0.21 | EUR 0.21 | $1.54M | 6.47M | +$0.00 |
| 2026-08-14 | EUR 0.21 | EUR 0.21 | $1.56M | 6.47M | +$0.00 |
| 2026-08-13 | USD 0.21 | USD 0.21 | $1.54M | 6.47M | +$0.00 |
| 2026-08-12 | USD 0.21 | USD 0.21 | $1.55M | 6.47M | +$0.00 |
| 2026-08-11 | USD 0.21 | USD 0.21 | $1.59M | 6.47M | +$0.00 |
| 2026-08-08 | USD 0.21 | USD 0.21 | $1.59M | 6.47M | +$0.00 |
| 2026-08-07 | USD 0.22 | USD 0.22 | $1.61M | 6.47M | +$0.00 |
| 2026-08-06 | USD 0.22 | USD 0.22 | $1.62M | 6.47M | +$0.00 |
| 2026-08-05 | USD 0.22 | EUR 0.22 | $1.62M | 6.47M | +$0.00 |
| 2026-08-04 | EUR 0.22 | EUR 0.22 | $1.63M | 6.47M | +$0.00 |
| 2026-08-01 | USD 0.21 | EUR 0.22 | $1.58M | 6.47M | +$0.00 |
| 2026-07-31 | USD 0.22 | USD 0.22 | $1.59M | 6.47M | +$0.00 |
| 2026-07-30 | EUR 0.22 | EUR 0.22 | $1.59M | 6.47M | +$0.00 |
| 2026-07-29 | EUR 0.23 | EUR 0.23 | $1.59M | 6.47M | +$0.00 |
| 2026-07-28 | USD 0.22 | USD 0.22 | $1.59M | 6.47M | +$0.00 |
| 2026-07-25 | USD 0.24 | EUR 0.24 | $1.66M | 6.47M | +$0.00 |
| 2026-07-24 | USD 0.23 | EUR 0.23 | $1.67M | 6.47M | — |
| 2026-07-22 | USD 0.23 | USD 0.23 | $1.60 | 7 | -$0.02 |
| 2026-07-21 | USD 0.22 | USD 0.22 | $1.55 | 7 | +$0.01 |
| 2026-07-18 | USD 0.22 | USD 0.22 | $1.54 | 7 | -$0.05 |
| 2026-07-17 | USD 0.22 | USD 0.22 | $1.59 | 7 | -$0.01 |
| 2026-07-16 | USD 0.22 | USD 0.22 | $1.60 | 7 | +$0.03 |
| 2026-07-15 | USD 0.21 | USD 0.22 | $1.57 | 7 | +$0.01 |
| 2026-07-14 | USD 0.22 | USD 0.22 | $1.56 | 7 | +$0.19 |
| 2026-07-11 | USD 0.23 | EUR 0.23 | $1.64 | 7 | -$0.23 |
| 2026-07-10 | USD 0.23 | USD 0.23 | $1.64 | 7 | +$0.02 |
| 2026-07-09 | USD 0.23 | USD 0.23 | $1.62 | 7 | -$0.06 |
| 2026-07-08 | USD 0.23 | USD 0.23 | $1.68 | 7 | — |
| 2026-07-07 | USD 0.23 | USD 0.23 | $1.49M | 6.47M | — |
| 2026-07-04 | USD 0.24 | EUR 0.24 | $1.68 | 7 | -$0.23 |
| 2026-07-02 | USD 0.24 | USD 0.24 | $1.67 | 7 | -$0.04 |
| 2026-07-01 | USD 0.23 | USD 0.23 | $1.64 | 7 | -$0.02 |
| 2026-06-30 | USD 0.23 | USD 0.23 | $1.66 | 7 | +$0.03 |
| 2026-06-27 | USD 0.24 | USD 0.24 | $1.70 | 7 | -$0.17 |
| 2026-06-26 | USD 0.24 | USD 0.24 | $1.87 | 8 | +$0.29 |
| 2026-06-25 | EUR 0.25 | EUR 0.25 | $1.87 | 7 | -$0.17 |
| 2026-06-24 | USD 0.26 | USD 0.26 | $1.87 | 7 | +$0.24 |
| 2026-06-23 | EUR 0.26 | EUR 0.26 | $1.87 | 7 | -$0.28 |
| 2026-06-20 | USD 0.26 | USD 0.26 | $1.88 | 7 | +$0.02 |
| 2026-06-19 | USD 0.26 | USD 0.26 | $1.86 | 7 | +$0.02 |
| 2026-06-18 | USD 0.27 | USD 0.27 | $1.91 | 7 | — |
| 2026-06-17 | EUR 0.25 | EUR 0.25 | $1.88M | 6.47M | — |
| 2026-06-16 | USD 0.27 | EUR 0.27 | $1.94 | 7 | -$0.08 |
| 2026-06-13 | USD 0.25 | EUR 0.25 | $1.86 | 7 | -$0.16 |
| 2026-06-12 | USD 0.26 | USD 0.26 | $1.82 | 7 | +$0.14 |
| 2026-06-11 | USD 0.25 | EUR 0.25 | $1.86 | 7 | -$0.21 |
| 2026-06-10 | USD 0.26 | USD 0.26 | $1.87 | 7 | +$0.00 |
| 2026-06-09 | USD 0.27 | USD 0.27 | $1.94 | 7 | +$0.09 |
| 2026-06-06 | USD 0.27 | USD 0.27 | $1.85 | 7 | -$0.12 |
| 2026-06-05 | USD 0.28 | USD 0.28 | $2.04 | 7 | +$0.00 |
| 2026-06-04 | USD 0.28 | USD 0.28 | $2.04 | 7 | -$0.03 |
| 2026-06-03 | USD 0.28 | USD 0.28 | $2.07 | 7 | +$0.34 |
| 2026-06-02 | USD 0.30 | EUR 0.30 | $2.16 | 7 | -$0.34 |
| 2026-05-30 | USD 0.30 | USD 0.30 | $2.15 | 7 | +$0.01 |
| 2026-05-29 | USD 0.29 | USD 0.29 | $2.07 | 7 | -$0.11 |
| 2026-05-28 | USD 0.28 | USD 0.28 | $2.10 | 7 | +$0.00 |
| 2026-05-27 | USD 0.28 | USD 0.28 | $2.10 | 7 | +$0.00 |
| 2026-05-26 | USD 0.28 | USD 0.28 | $2.10 | 7 | +$0.07 |
| 2026-05-23 | USD 0.28 | USD 0.29 | $2.10 | 7 | — |
| 2026-05-22 | EUR 0.28 | EUR 0.29 | $0.34 | 1 | -$0.05 |
| 2026-05-21 | USD 0.28 | USD 0.29 | $0.34 | 1 | — |
| 2026-05-20 | EUR 0.28 | EUR 0.28 | $2.08 | 8 | -$0.06 |
| 2026-05-19 | EUR 0.27 | EUR 0.27 | $2.07 | 8 | -$0.27 |
| 2026-05-16 | USD 0.29 | USD 0.29 | $2.16 | 8 | -$0.02 |
| 2026-05-15 | USD 0.30 | USD 0.30 | $2.26 | 8 | +$0.29 |
| 2026-05-14 | EUR 0.28 | EUR 0.28 | $2.15 | 8 | +$0.05 |
| 2026-05-13 | EUR 0.29 | EUR 0.29 | $2.18 | 8 | -$0.40 |
| 2026-05-12 | USD 0.30 | USD 0.30 | $2.27 | 8 | -$0.02 |
| 2026-05-09 | USD 0.28 | USD 0.28 | $2.14 | 8 | +$0.03 |
| 2026-05-08 | USD 0.28 | USD 0.28 | $2.11 | 8 | -$0.04 |
| 2026-05-07 | USD 0.28 | USD 0.28 | $2.15 | 8 | +$0.31 |
| 2026-05-06 | EUR 0.27 | EUR 0.27 | $2.07 | 8 | +$0.00 |
| 2026-05-05 | EUR 0.27 | EUR 0.27 | $2.07 | 8 | +$0.00 |
| 2026-05-02 | EUR 0.27 | EUR 0.27 | $2.07 | 8 | +$0.00 |
| 2026-05-01 | EUR 0.27 | EUR 0.27 | $2.07 | 8 | +$0.05 |
| 2026-04-29 | EUR 0.28 | EUR 0.28 | $2.09 | 8 | -$0.01 |
| 2026-04-28 | USD 0.28 | EUR 0.28 | $2.11 | 8 | -$0.39 |
| 2026-04-25 | USD 0.28 | USD 0.28 | $2.13 | 8 | -$0.01 |
| 2026-04-24 | USD 0.28 | USD 0.28 | $2.14 | 8 | +$0.05 |
| 2026-04-23 | USD 0.29 | USD 0.29 | $2.16 | 8 | -$0.04 |
| 2026-04-22 | USD 0.28 | USD 0.28 | $2.12 | 8 | +$0.01 |
| 2026-04-21 | USD 0.28 | USD 0.28 | $2.11 | 8 | -$0.06 |
| 2026-04-18 | USD 0.28 | USD 0.28 | $2.17 | 8 | +$0.03 |
| 2026-04-17 | USD 0.27 | USD 0.27 | $2.06 | 8 | +$0.34 |
| 2026-04-16 | EUR 0.27 | EUR 0.27 | $2.03 | 8 | -$0.36 |
| 2026-04-15 | USD 0.27 | USD 0.27 | $2.03 | 8 | -$0.05 |
| 2026-04-14 | USD 0.26 | USD 0.26 | $2.00 | 8 | +$0.05 |
| 2026-04-11 | USD 0.27 | USD 0.27 | $2.03 | 7 | +$0.29 |
| 2026-04-10 | EUR 0.27 | EUR 0.27 | $2.03 | 7 | +$0.00 |
| 2026-04-09 | EUR 0.27 | EUR 0.27 | $2.03 | 7 | -$0.03 |
| 2026-04-08 | EUR 0.27 | EUR 0.27 | $2.03 | 7 | -$0.02 |
| 2026-04-07 | EUR 0.27 | EUR 0.27 | $2.04 | 7 | -$0.31 |
| 2026-04-04 | USD 0.27 | USD 0.27 | $2.04 | 7 | +$0.27 |
| 2026-04-03 | EUR 0.27 | EUR 0.27 | $2.04 | 7 | +$0.03 |
| 2026-04-02 | EUR 0.28 | EUR 0.28 | $2.10 | 8 | -$0.29 |
| 2026-04-01 | USD 0.27 | USD 0.27 | $1.99 | 7 | -$0.03 |
| 2026-03-31 | USD 0.28 | USD 0.28 | $2.10 | 7 | +$0.00 |
| 2026-03-28 | USD 0.28 | USD 0.28 | $2.10 | 7 | +$0.30 |
| 2026-03-27 | EUR 0.29 | EUR 0.29 | $2.15 | 7 | +$0.00 |
| 2026-03-26 | EUR 0.30 | EUR 0.30 | $2.23 | 7 | -$0.38 |
| 2026-03-25 | USD 0.29 | USD 0.29 | $2.18 | 7 | +$0.00 |
| 2026-03-24 | USD 0.29 | USD 0.29 | $2.18 | 7 | -$0.01 |
| 2026-03-21 | USD 0.29 | USD 0.29 | $2.19 | 7 | +$0.02 |
| 2026-03-20 | USD 0.29 | USD 0.29 | $2.17 | 7 | +$0.04 |
| 2026-03-19 | USD 0.31 | USD 0.31 | $2.28 | 7 | +$0.00 |
| 2026-03-18 | USD 0.31 | USD 0.31 | $2.28 | 7 | +$0.00 |
| 2026-03-17 | USD 0.31 | USD 0.31 | $2.28 | 7 | +$0.28 |
| 2026-03-14 | EUR 0.30 | EUR 0.30 | $2.22 | 7 | +$0.01 |
| 2026-03-13 | EUR 0.30 | EUR 0.30 | $2.22 | 7 | +$0.02 |
| 2026-03-12 | EUR 0.30 | EUR 0.30 | $2.21 | 7 | — |
| 2026-03-11 | EUR 0.31 | EUR 0.31 | $2.33M | 6.47M | — |
| 2026-03-10 | USD 0.30 | USD 0.30 | $2.23 | 8 | -$0.02 |
| 2026-03-07 | USD 0.31 | USD 0.31 | $2.33 | 7 | -$0.01 |
| 2026-03-06 | USD 0.32 | USD 0.32 | $2.42 | 8 | +$0.00 |
| 2026-03-05 | USD 0.32 | USD 0.32 | $2.42 | 8 | +$0.05 |
| 2026-03-04 | USD 0.31 | USD 0.31 | $2.30 | 8 | -$0.03 |
| 2026-03-03 | USD 0.32 | USD 0.32 | $2.41 | 8 | +$0.34 |
| 2026-02-28 | EUR 0.31 | EUR 0.31 | $2.37 | 8 | -$0.02 |
| 2026-02-27 | EUR 0.31 | EUR 0.31 | $2.39 | 8 | — |
| 2026-02-26 | USD 0.31 | USD 0.31 | $23.98K | 76.36K | — |
| 2026-02-25 | EUR 0.30 | EUR 0.30 | $2.26 | 8 | +$0.00 |
| 2026-02-24 | EUR 0.30 | EUR 0.30 | $2.26 | 8 | -$0.04 |
| 2026-02-23 | EUR 0.31 | EUR 0.31 | $2.37 | 8 | +$0.00 |
| 2026-02-22 | EUR 0.31 | EUR 0.31 | $2.37 | 8 | +$0.00 |
| 2026-02-21 | EUR 0.31 | EUR 0.31 | $2.37 | 8 | -$0.01 |
| 2026-02-20 | EUR 0.31 | EUR 0.31 | $2.38 | 8 | +$0.00 |
| 2026-02-19 | EUR 0.31 | EUR 0.31 | $2.40 | 8 | +$0.00 |
| 2026-02-18 | EUR 0.31 | EUR 0.31 | $2.40 | 8 | -$0.39 |
| 2026-02-17 | USD 0.31 | USD 0.31 | $2.36 | 8 | -$0.05 |
| 2026-02-16 | USD 0.29 | USD 0.29 | $2.25 | 8 | +$0.00 |
| 2026-02-15 | USD 0.29 | USD 0.29 | $2.25 | 8 | +$0.00 |
| 2026-02-14 | USD 0.29 | USD 0.29 | $2.25 | 8 | — |
| 2026-02-13 | USD 0.28 | USD 0.28 | $2.15M | 6.47M | — |