Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5493 EUR |
24,173.1223 HIFI |
0.5520 EUR |
0.5319 EUR |
0.5571 EUR |
0.5432 EUR |
| 2024-11-21 |
0.5444 EUR |
22,473.0014 HIFI |
0.5351 EUR |
0.5150 EUR |
0.5588 EUR |
0.5546 EUR |
| 2024-11-20 |
0.5447 EUR |
34,933.8070 HIFI |
0.5539 EUR |
0.5216 EUR |
0.5585 EUR |
0.5216 EUR |
| 2024-11-19 |
0.5833 EUR |
68,731.3533 HIFI |
0.5720 EUR |
0.5587 EUR |
0.6018 EUR |
0.5672 EUR |
| 2024-11-18 |
0.5521 EUR |
94,517.0701 HIFI |
0.5254 EUR |
0.5254 EUR |
0.5690 EUR |
0.5597 EUR |
| 2024-11-17 |
0.5468 EUR |
8,481.5062 HIFI |
0.5450 EUR |
0.5204 EUR |
0.5532 EUR |
0.5223 EUR |
| 2024-11-16 |
0.5443 EUR |
47,212.0412 HIFI |
0.5211 EUR |
0.5211 EUR |
0.5604 EUR |
0.5599 EUR |
| 2024-11-15 |
0.4992 EUR |
73,725.5283 HIFI |
0.4933 EUR |
0.4874 EUR |
0.5211 EUR |
0.5207 EUR |
| 2024-11-14 |
0.5129 EUR |
40,613.5226 HIFI |
0.5196 EUR |
0.4943 EUR |
0.5288 EUR |
0.5028 EUR |
| 2024-11-13 |
0.5380 EUR |
95,344.8813 HIFI |
0.5350 EUR |
0.5022 EUR |
0.5702 EUR |
0.5411 EUR |
| 2024-11-12 |
0.5372 EUR |
609,085.4653 HIFI |
0.5324 EUR |
0.4944 EUR |
0.6185 EUR |
0.5258 EUR |
| 2024-11-11 |
0.5251 EUR |
195,590.5856 HIFI |
0.5023 EUR |
0.4925 EUR |
0.5386 EUR |
0.5372 EUR |
| 2024-11-10 |
0.4971 EUR |
48,838.8929 HIFI |
0.4746 EUR |
0.4745 EUR |
0.5209 EUR |
0.5180 EUR |
| 2024-11-09 |
0.4677 EUR |
31,887.7695 HIFI |
0.4598 EUR |
0.4598 EUR |
0.4785 EUR |
0.4785 EUR |
| 2024-11-08 |
0.4570 EUR |
22,424.5875 HIFI |
0.4700 EUR |
0.4507 EUR |
0.4700 EUR |
0.4662 EUR |
| 2024-11-07 |
0.4698 EUR |
36,377.6859 HIFI |
0.4616 EUR |
0.4609 EUR |
0.4731 EUR |
0.4674 EUR |
| 2024-11-06 |
0.4326 EUR |
16,020.0145 HIFI |
0.4258 EUR |
0.4258 EUR |
0.4501 EUR |
0.4487 EUR |
| 2024-11-05 |
0.4075 EUR |
12,143.2058 HIFI |
0.3972 EUR |
0.3972 EUR |
0.4164 EUR |
0.4111 EUR |
| 2024-11-04 |
0.3924 EUR |
7,741.9273 HIFI |
0.4036 EUR |
0.3866 EUR |
0.4036 EUR |
0.3931 EUR |
| 2024-11-03 |
0.4051 EUR |
28,458.6898 HIFI |
0.4287 EUR |
0.3968 EUR |
0.4287 EUR |
0.4111 EUR |
| 2024-11-02 |
0.4323 EUR |
10,248.7456 HIFI |
0.4420 EUR |
0.4274 EUR |
0.4420 EUR |
0.4309 EUR |
| 2024-11-01 |
0.4408 EUR |
18,203.4198 HIFI |
0.4347 EUR |
0.4296 EUR |
0.4461 EUR |
0.4391 EUR |
| 2024-10-31 |
0.4509 EUR |
26,056.1373 HIFI |
0.4624 EUR |
0.4349 EUR |
0.4724 EUR |
0.4350 EUR |
| 2024-10-30 |
0.4678 EUR |
5,851.7935 HIFI |
0.4697 EUR |
0.4565 EUR |
0.4731 EUR |
0.4609 EUR |
| 2024-10-29 |
0.4655 EUR |
49,206.0518 HIFI |
0.4608 EUR |
0.4608 EUR |
0.4734 EUR |
0.4721 EUR |
| 2024-10-28 |
0.4550 EUR |
10,525.2472 HIFI |
0.4598 EUR |
0.4429 EUR |
0.4615 EUR |
0.4613 EUR |
| 2024-10-27 |
0.4591 EUR |
55,161.7602 HIFI |
0.4505 EUR |
0.4465 EUR |
0.4712 EUR |
0.4559 EUR |
| 2024-10-26 |
0.4390 EUR |
26,738.5166 HIFI |
0.4351 EUR |
0.4281 EUR |
0.4464 EUR |
0.4411 EUR |
| 2024-10-25 |
0.4759 EUR |
13,764.2780 HIFI |
0.4789 EUR |
0.4681 EUR |
0.4853 EUR |
0.4707 EUR |
| 2024-10-24 |
0.4874 EUR |
9,053.1375 HIFI |
0.4833 EUR |
0.4781 EUR |
0.4981 EUR |
0.4981 EUR |
| 2024-10-23 |
0.4900 EUR |
32,545.3282 HIFI |
0.5074 EUR |
0.4806 EUR |
0.5074 EUR |
0.4876 EUR |
| 2024-10-22 |
0.5078 EUR |
34,265.4585 HIFI |
0.5066 EUR |
0.4973 EUR |
0.5184 EUR |
0.5098 EUR |
| 2024-10-21 |
0.5044 EUR |
64,740.6080 HIFI |
0.5187 EUR |
0.4929 EUR |
0.5205 EUR |
0.4986 EUR |
| 2024-10-20 |
0.5161 EUR |
297,644.2296 HIFI |
0.5499 EUR |
0.5024 EUR |
0.5566 EUR |
0.5221 EUR |
| 2024-10-19 |
0.5492 EUR |
1,084,597.4017 HIFI |
0.4928 EUR |
0.4928 EUR |
0.5743 EUR |
0.5417 EUR |
| 2024-10-18 |
0.4918 EUR |
72,626.1723 HIFI |
0.4719 EUR |
0.4704 EUR |
0.4993 EUR |
0.4908 EUR |
| 2024-10-17 |
0.4590 EUR |
5,934.4020 HIFI |
0.4650 EUR |
0.4532 EUR |
0.4650 EUR |
0.4563 EUR |
| 2024-10-16 |
0.4695 EUR |
2,629.0214 HIFI |
0.4676 EUR |
0.4668 EUR |
0.4738 EUR |
0.4738 EUR |
| 2024-10-15 |
0.4788 EUR |
14,647.9067 HIFI |
0.4838 EUR |
0.4654 EUR |
0.4903 EUR |
0.4704 EUR |
| 2024-10-14 |
0.4824 EUR |
18,335.1865 HIFI |
0.4596 EUR |
0.4577 EUR |
0.4924 EUR |
0.4914 EUR |
| 2024-10-13 |
0.4709 EUR |
11,935.5125 HIFI |
0.4917 EUR |
0.4548 EUR |
0.4963 EUR |
0.4571 EUR |
| 2024-10-12 |
0.4862 EUR |
91,264.4965 HIFI |
0.4668 EUR |
0.4668 EUR |
0.5033 EUR |
0.4773 EUR |
| 2024-10-11 |
0.4833 EUR |
821,925.6380 HIFI |
0.4306 EUR |
0.4306 EUR |
0.5304 EUR |
0.4668 EUR |
| 2024-10-10 |
0.4231 EUR |
2,438.0173 HIFI |
0.4288 EUR |
0.4133 EUR |
0.4288 EUR |
0.4234 EUR |
| 2024-10-09 |
0.4320 EUR |
8,590.3603 HIFI |
0.4304 EUR |
0.4267 EUR |
0.4353 EUR |
0.4273 EUR |
| 2024-10-08 |
0.4281 EUR |
1,016.2314 HIFI |
0.4280 EUR |
0.4202 EUR |
0.4323 EUR |
0.4294 EUR |
| 2024-10-07 |
0.4409 EUR |
6,457.3656 HIFI |
0.4512 EUR |
0.4400 EUR |
0.4538 EUR |
0.4433 EUR |
| 2024-10-06 |
0.4453 EUR |
1,424.0598 HIFI |
0.4404 EUR |
0.4337 EUR |
0.4506 EUR |
0.4448 EUR |
| 2024-10-05 |
0.4448 EUR |
42,189.3162 HIFI |
0.4340 EUR |
0.4287 EUR |
0.4534 EUR |
0.4287 EUR |
| 2024-10-04 |
0.4137 EUR |
1,409.8397 HIFI |
0.4043 EUR |
0.4043 EUR |
0.4205 EUR |
0.4171 EUR |