Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.5094 EUR |
3,064.8936 HIFI |
0.5000 EUR |
0.4966 EUR |
0.5193 EUR |
0.5160 EUR |
| 2024-12-22 |
0.5043 EUR |
44,437.9347 HIFI |
0.5115 EUR |
0.4909 EUR |
0.5250 EUR |
0.5143 EUR |
| 2024-12-21 |
0.4918 EUR |
8,853.1755 HIFI |
0.5119 EUR |
0.4832 EUR |
0.5275 EUR |
0.4832 EUR |
| 2024-12-20 |
0.4587 EUR |
72,273.2425 HIFI |
0.4822 EUR |
0.4368 EUR |
0.5049 EUR |
0.5049 EUR |
| 2024-12-19 |
0.5006 EUR |
79,714.2881 HIFI |
0.5186 EUR |
0.4748 EUR |
0.5264 EUR |
0.4924 EUR |
| 2024-12-18 |
0.5481 EUR |
13,094.6174 HIFI |
0.5687 EUR |
0.5214 EUR |
0.5687 EUR |
0.5214 EUR |
| 2024-12-17 |
0.5936 EUR |
15,548.7410 HIFI |
0.6004 EUR |
0.5769 EUR |
0.6053 EUR |
0.5868 EUR |
| 2024-12-16 |
0.6270 EUR |
41,721.6417 HIFI |
0.6388 EUR |
0.5945 EUR |
0.6430 EUR |
0.6183 EUR |
| 2024-12-15 |
0.6273 EUR |
1,996.7975 HIFI |
0.6098 EUR |
0.5994 EUR |
0.6299 EUR |
0.6293 EUR |
| 2024-12-14 |
0.6360 EUR |
9,849.7425 HIFI |
0.6488 EUR |
0.6017 EUR |
0.6488 EUR |
0.6027 EUR |
| 2024-12-13 |
0.6455 EUR |
16,497.5833 HIFI |
0.6402 EUR |
0.6345 EUR |
0.6538 EUR |
0.6473 EUR |
| 2024-12-12 |
0.6611 EUR |
21,681.2278 HIFI |
0.6280 EUR |
0.6280 EUR |
0.6735 EUR |
0.6580 EUR |
| 2024-12-11 |
0.6162 EUR |
6,660.6041 HIFI |
0.5829 EUR |
0.5829 EUR |
0.6422 EUR |
0.6422 EUR |
| 2024-12-10 |
0.5662 EUR |
130,727.5591 HIFI |
0.6219 EUR |
0.5405 EUR |
0.6219 EUR |
0.5944 EUR |
| 2024-12-09 |
0.7271 EUR |
25,021.5349 HIFI |
0.7589 EUR |
0.6836 EUR |
0.7798 EUR |
0.6896 EUR |
| 2024-12-08 |
0.7685 EUR |
50,133.0916 HIFI |
0.7756 EUR |
0.7442 EUR |
0.7959 EUR |
0.7549 EUR |
| 2024-12-07 |
0.7549 EUR |
4,444.9658 HIFI |
0.7630 EUR |
0.7417 EUR |
0.7630 EUR |
0.7439 EUR |
| 2024-12-06 |
0.7397 EUR |
10,320.2131 HIFI |
0.7794 EUR |
0.7179 EUR |
0.7801 EUR |
0.7595 EUR |
| 2024-12-05 |
0.7467 EUR |
32,795.8616 HIFI |
0.7657 EUR |
0.7299 EUR |
0.7657 EUR |
0.7543 EUR |
| 2024-12-04 |
0.7660 EUR |
108,362.9356 HIFI |
0.7738 EUR |
0.7337 EUR |
0.7899 EUR |
0.7816 EUR |
| 2024-12-03 |
0.7390 EUR |
416,959.0689 HIFI |
0.6832 EUR |
0.6832 EUR |
0.7731 EUR |
0.7710 EUR |
| 2024-12-02 |
0.6549 EUR |
55,755.9439 HIFI |
0.7020 EUR |
0.6363 EUR |
0.7024 EUR |
0.6844 EUR |
| 2024-12-01 |
0.6906 EUR |
25,608.5855 HIFI |
0.6996 EUR |
0.6733 EUR |
0.7023 EUR |
0.6973 EUR |
| 2024-11-30 |
0.6927 EUR |
18,008.8285 HIFI |
0.6899 EUR |
0.6791 EUR |
0.7061 EUR |
0.7031 EUR |
| 2024-11-29 |
0.6904 EUR |
9,551.7554 HIFI |
0.6943 EUR |
0.6705 EUR |
0.6992 EUR |
0.6992 EUR |
| 2024-11-28 |
0.6928 EUR |
37,817.9141 HIFI |
0.6915 EUR |
0.6639 EUR |
0.7129 EUR |
0.7085 EUR |
| 2024-11-27 |
0.6691 EUR |
90,757.9051 HIFI |
0.6676 EUR |
0.6493 EUR |
0.6843 EUR |
0.6800 EUR |
| 2024-11-26 |
0.6409 EUR |
191,536.7930 HIFI |
0.6174 EUR |
0.6024 EUR |
0.6865 EUR |
0.6558 EUR |
| 2024-11-25 |
0.6275 EUR |
64,147.1154 HIFI |
0.6166 EUR |
0.6060 EUR |
0.6500 EUR |
0.6085 EUR |
| 2024-11-24 |
0.5892 EUR |
35,042.1555 HIFI |
0.5892 EUR |
0.5539 EUR |
0.6177 EUR |
0.5966 EUR |
| 2024-11-23 |
0.5776 EUR |
28,457.9453 HIFI |
0.5637 EUR |
0.5555 EUR |
0.5968 EUR |
0.5810 EUR |
| 2024-11-22 |
0.5479 EUR |
35,805.5925 HIFI |
0.5520 EUR |
0.5319 EUR |
0.5686 EUR |
0.5686 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 |