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 (62 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 |