Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.3058 EUR |
71,962.5097 HFT |
0.3079 EUR |
0.2982 EUR |
0.3141 EUR |
0.2984 EUR |
| 2024-05-05 |
0.3048 EUR |
200,386.2819 HFT |
0.2919 EUR |
0.2885 EUR |
0.3200 EUR |
0.3033 EUR |
| 2024-05-04 |
0.2922 EUR |
62,575.0536 HFT |
0.2893 EUR |
0.2850 EUR |
0.2965 EUR |
0.2938 EUR |
| 2024-05-03 |
0.2914 EUR |
65,254.8818 HFT |
0.2776 EUR |
0.2736 EUR |
0.2991 EUR |
0.2896 EUR |
| 2024-05-02 |
0.2705 EUR |
194,517.1343 HFT |
0.2663 EUR |
0.2615 EUR |
0.2837 EUR |
0.2805 EUR |
| 2024-05-01 |
0.2612 EUR |
249,561.9920 HFT |
0.2609 EUR |
0.2439 EUR |
0.2684 EUR |
0.2668 EUR |
| 2024-04-30 |
0.2487 EUR |
42,591.3526 HFT |
0.2660 EUR |
0.2413 EUR |
0.2660 EUR |
0.2515 EUR |
| 2024-04-29 |
0.2624 EUR |
84,037.5756 HFT |
0.2692 EUR |
0.2579 EUR |
0.2704 EUR |
0.2664 EUR |
| 2024-04-28 |
0.2758 EUR |
230,143.3953 HFT |
0.2767 EUR |
0.2684 EUR |
0.2813 EUR |
0.2703 EUR |
| 2024-04-27 |
0.2730 EUR |
45,971.3453 HFT |
0.2729 EUR |
0.2660 EUR |
0.2821 EUR |
0.2768 EUR |
| 2024-04-26 |
0.2780 EUR |
66,242.2609 HFT |
0.2805 EUR |
0.2720 EUR |
0.2834 EUR |
0.2772 EUR |
| 2024-04-25 |
0.2874 EUR |
29,564.2628 HFT |
0.2933 EUR |
0.2800 EUR |
0.2966 EUR |
0.2911 EUR |
| 2024-04-24 |
0.2977 EUR |
294,677.7614 HFT |
0.3030 EUR |
0.2905 EUR |
0.3149 EUR |
0.2915 EUR |
| 2024-04-23 |
0.3026 EUR |
17,591.0179 HFT |
0.3053 EUR |
0.2962 EUR |
0.3069 EUR |
0.3032 EUR |
| 2024-04-22 |
0.3037 EUR |
32,731.6296 HFT |
0.2961 EUR |
0.2961 EUR |
0.3098 EUR |
0.3059 EUR |
| 2024-04-21 |
0.3015 EUR |
77,698.1166 HFT |
0.3052 EUR |
0.2915 EUR |
0.3080 EUR |
0.2973 EUR |
| 2024-04-20 |
0.2994 EUR |
96,515.7842 HFT |
0.2869 EUR |
0.2839 EUR |
0.3122 EUR |
0.3092 EUR |
| 2024-04-19 |
0.2885 EUR |
53,735.6316 HFT |
0.2805 EUR |
0.2697 EUR |
0.2971 EUR |
0.2914 EUR |
| 2024-04-18 |
0.2824 EUR |
110,718.5666 HFT |
0.2783 EUR |
0.2729 EUR |
0.2901 EUR |
0.2893 EUR |