Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.1941 EUR |
32,457.8309 HFT |
0.1957 EUR |
0.1923 EUR |
0.1991 EUR |
0.1974 EUR |
| 2024-06-24 |
0.1869 EUR |
19,315.1566 HFT |
0.1825 EUR |
0.1780 EUR |
0.1930 EUR |
0.1930 EUR |
| 2024-06-23 |
0.1941 EUR |
60,759.1507 HFT |
0.1909 EUR |
0.1878 EUR |
0.1965 EUR |
0.1887 EUR |
| 2024-06-22 |
0.1897 EUR |
20,055.4591 HFT |
0.1926 EUR |
0.1889 EUR |
0.1930 EUR |
0.1909 EUR |
| 2024-06-21 |
0.1972 EUR |
8,886.8435 HFT |
0.2007 EUR |
0.1933 EUR |
0.2008 EUR |
0.1950 EUR |
| 2024-06-20 |
0.2010 EUR |
19,836.4057 HFT |
0.1976 EUR |
0.1971 EUR |
0.2082 EUR |
0.1971 EUR |
| 2024-06-19 |
0.1965 EUR |
36,179.9260 HFT |
0.1970 EUR |
0.1911 EUR |
0.2012 EUR |
0.1951 EUR |
| 2024-06-18 |
0.1906 EUR |
189,090.6208 HFT |
0.2081 EUR |
0.1823 EUR |
0.2081 EUR |
0.1963 EUR |
| 2024-06-17 |
0.2152 EUR |
41,440.0879 HFT |
0.2320 EUR |
0.2070 EUR |
0.2333 EUR |
0.2137 EUR |
| 2024-06-16 |
0.2381 EUR |
21,301.8877 HFT |
0.2322 EUR |
0.2303 EUR |
0.2407 EUR |
0.2402 EUR |
| 2024-06-15 |
0.2281 EUR |
36,082.8655 HFT |
0.2267 EUR |
0.2267 EUR |
0.2329 EUR |
0.2322 EUR |
| 2024-06-14 |
0.2316 EUR |
39,084.1156 HFT |
0.2348 EUR |
0.2222 EUR |
0.2412 EUR |
0.2273 EUR |
| 2024-06-13 |
0.2392 EUR |
129,372.5205 HFT |
0.2409 EUR |
0.2327 EUR |
0.2409 EUR |
0.2328 EUR |
| 2024-06-12 |
0.2447 EUR |
24,175.9815 HFT |
0.2400 EUR |
0.2354 EUR |
0.2519 EUR |
0.2485 EUR |
| 2024-06-11 |
0.2414 EUR |
38,164.0410 HFT |
0.2400 EUR |
0.2369 EUR |
0.2470 EUR |
0.2409 EUR |
| 2024-06-10 |
0.2490 EUR |
27,154.8507 HFT |
0.2496 EUR |
0.2420 EUR |
0.2531 EUR |
0.2510 EUR |
| 2024-06-09 |
0.2504 EUR |
50,284.9694 HFT |
0.2468 EUR |
0.2468 EUR |
0.2555 EUR |
0.2499 EUR |
| 2024-06-08 |
0.2552 EUR |
53,015.4826 HFT |
0.2604 EUR |
0.2458 EUR |
0.2645 EUR |
0.2458 EUR |
| 2024-06-07 |
0.2584 EUR |
156,506.3074 HFT |
0.2865 EUR |
0.2402 EUR |
0.2899 EUR |
0.2635 EUR |
| 2024-06-06 |
0.2899 EUR |
149,926.7656 HFT |
0.2903 EUR |
0.2811 EUR |
0.2976 EUR |
0.2843 EUR |
| 2024-06-05 |
0.2884 EUR |
93,941.1314 HFT |
0.2910 EUR |
0.2837 EUR |
0.2914 EUR |
0.2882 EUR |
| 2024-06-04 |
0.2849 EUR |
375,717.2521 HFT |
0.2778 EUR |
0.2750 EUR |
0.2927 EUR |
0.2876 EUR |
| 2024-06-03 |
0.2781 EUR |
48,895.4364 HFT |
0.2759 EUR |
0.2756 EUR |
0.2821 EUR |
0.2760 EUR |
| 2024-06-02 |
0.2708 EUR |
66,446.1311 HFT |
0.2768 EUR |
0.2674 EUR |
0.2768 EUR |
0.2690 EUR |
| 2024-06-01 |
0.2699 EUR |
23,269.5102 HFT |
0.2702 EUR |
0.2661 EUR |
0.2733 EUR |
0.2720 EUR |
| 2024-05-31 |
0.2711 EUR |
1,115,939.1756 HFT |
0.2717 EUR |
0.2648 EUR |
0.2746 EUR |
0.2722 EUR |
| 2024-05-30 |
0.2708 EUR |
10,488.1971 HFT |
0.2754 EUR |
0.2643 EUR |
0.2783 EUR |
0.2696 EUR |
| 2024-05-29 |
0.2766 EUR |
39,703.9116 HFT |
0.2828 EUR |
0.2736 EUR |
0.2892 EUR |
0.2736 EUR |
| 2024-05-28 |
0.2787 EUR |
30,326.8321 HFT |
0.2759 EUR |
0.2738 EUR |
0.2835 EUR |
0.2833 EUR |
| 2024-05-27 |
0.2834 EUR |
152,254.7168 HFT |
0.2815 EUR |
0.2779 EUR |
0.2885 EUR |
0.2864 EUR |
| 2024-05-26 |
0.2762 EUR |
96,296.7366 HFT |
0.2730 EUR |
0.2684 EUR |
0.2851 EUR |
0.2795 EUR |
| 2024-05-25 |
0.2772 EUR |
8,244.1180 HFT |
0.2757 EUR |
0.2712 EUR |
0.2797 EUR |
0.2712 EUR |
| 2024-05-24 |
0.2694 EUR |
43,710.3307 HFT |
0.2696 EUR |
0.2605 EUR |
0.2732 EUR |
0.2732 EUR |
| 2024-05-23 |
0.2756 EUR |
70,964.3601 HFT |
0.2833 EUR |
0.2594 EUR |
0.2851 EUR |
0.2710 EUR |
| 2024-05-22 |
0.2820 EUR |
24,699.4422 HFT |
0.2795 EUR |
0.2737 EUR |
0.2889 EUR |
0.2839 EUR |
| 2024-05-21 |
0.2838 EUR |
24,898.1985 HFT |
0.2839 EUR |
0.2812 EUR |
0.2894 EUR |
0.2836 EUR |
| 2024-05-20 |
0.2787 EUR |
57,240.4547 HFT |
0.2704 EUR |
0.2596 EUR |
0.2870 EUR |
0.2838 EUR |
| 2024-05-19 |
0.2689 EUR |
135,821.8270 HFT |
0.2789 EUR |
0.2625 EUR |
0.2856 EUR |
0.2633 EUR |
| 2024-05-18 |
0.2769 EUR |
33,048.6499 HFT |
0.2777 EUR |
0.2738 EUR |
0.2818 EUR |
0.2787 EUR |
| 2024-05-17 |
0.2797 EUR |
219,649.0971 HFT |
0.2664 EUR |
0.2664 EUR |
0.2846 EUR |
0.2779 EUR |
| 2024-05-16 |
0.2713 EUR |
35,216.7973 HFT |
0.2727 EUR |
0.2587 EUR |
0.2748 EUR |
0.2652 EUR |
| 2024-05-15 |
0.2659 EUR |
21,122.4327 HFT |
0.2594 EUR |
0.2545 EUR |
0.2733 EUR |
0.2718 EUR |
| 2024-05-14 |
0.2607 EUR |
15,471.8638 HFT |
0.2679 EUR |
0.2579 EUR |
0.2679 EUR |
0.2581 EUR |
| 2024-05-13 |
0.2659 EUR |
33,131.6827 HFT |
0.2579 EUR |
0.2551 EUR |
0.2767 EUR |
0.2692 EUR |
| 2024-05-12 |
0.2748 EUR |
69,700.2224 HFT |
0.2762 EUR |
0.2662 EUR |
0.2766 EUR |
0.2683 EUR |
| 2024-05-11 |
0.2780 EUR |
385,969.6922 HFT |
0.2819 EUR |
0.2742 EUR |
0.2830 EUR |
0.2768 EUR |
| 2024-05-10 |
0.2977 EUR |
151,083.4166 HFT |
0.2981 EUR |
0.2769 EUR |
0.3141 EUR |
0.2848 EUR |
| 2024-05-09 |
0.2840 EUR |
16,638.3783 HFT |
0.2861 EUR |
0.2781 EUR |
0.2966 EUR |
0.2952 EUR |
| 2024-05-08 |
0.2908 EUR |
98,417.1616 HFT |
0.2880 EUR |
0.2799 EUR |
0.2977 EUR |
0.2862 EUR |
| 2024-05-07 |
0.2951 EUR |
13,522.0940 HFT |
0.2969 EUR |
0.2925 EUR |
0.2997 EUR |
0.2925 EUR |