Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.2808 EUR |
88,653.8787 HFT |
0.2845 EUR |
0.2708 EUR |
0.2886 EUR |
0.2833 EUR |
| 2024-04-16 |
0.2786 EUR |
126,749.7155 HFT |
0.2843 EUR |
0.2684 EUR |
0.2903 EUR |
0.2858 EUR |
| 2024-04-15 |
0.2956 EUR |
143,228.5790 HFT |
0.2934 EUR |
0.2727 EUR |
0.3097 EUR |
0.2834 EUR |
| 2024-04-14 |
0.2866 EUR |
109,880.8844 HFT |
0.2706 EUR |
0.2628 EUR |
0.3034 EUR |
0.2986 EUR |
| 2024-04-13 |
0.2855 EUR |
276,827.3820 HFT |
0.3219 EUR |
0.2284 EUR |
0.3255 EUR |
0.2688 EUR |
| 2024-04-12 |
0.3293 EUR |
698,576.3621 HFT |
0.3750 EUR |
0.2900 EUR |
0.3877 EUR |
0.3187 EUR |
| 2024-04-11 |
0.3794 EUR |
279,188.6234 HFT |
0.3968 EUR |
0.3686 EUR |
0.3992 EUR |
0.3748 EUR |
| 2024-04-10 |
0.3921 EUR |
314,398.2184 HFT |
0.3939 EUR |
0.3786 EUR |
0.4048 EUR |
0.3932 EUR |
| 2024-04-09 |
0.4094 EUR |
523,476.9796 HFT |
0.4152 EUR |
0.3913 EUR |
0.4228 EUR |
0.3969 EUR |
| 2024-04-08 |
0.4089 EUR |
478,845.2026 HFT |
0.3901 EUR |
0.3840 EUR |
0.4203 EUR |
0.4139 EUR |
| 2024-04-07 |
0.3877 EUR |
472,641.8797 HFT |
0.3743 EUR |
0.3742 EUR |
0.3962 EUR |
0.3897 EUR |
| 2024-04-06 |
0.3746 EUR |
477,344.8389 HFT |
0.3700 EUR |
0.3694 EUR |
0.3804 EUR |
0.3742 EUR |
| 2024-04-05 |
0.3765 EUR |
756,964.8912 HFT |
0.3898 EUR |
0.3623 EUR |
0.3934 EUR |
0.3738 EUR |
| 2024-04-04 |
0.3939 EUR |
2,631,221.9252 HFT |
0.4000 EUR |
0.3781 EUR |
0.4083 EUR |
0.3890 EUR |
| 2024-04-03 |
0.4273 EUR |
7,035,179.5819 HFT |
0.3828 EUR |
0.3817 EUR |
25.0000 EUR |
0.4030 EUR |