Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.3952 EUR |
3,211.8680 HIFI |
0.4087 EUR |
0.3851 EUR |
0.4123 EUR |
0.3953 EUR |
| 2024-10-02 |
0.4008 EUR |
21,228.5068 HIFI |
0.4202 EUR |
0.3930 EUR |
0.4219 EUR |
0.3962 EUR |
| 2024-10-01 |
0.4272 EUR |
24,889.7209 HIFI |
0.4541 EUR |
0.4016 EUR |
0.4605 EUR |
0.4108 EUR |
| 2024-09-30 |
0.4563 EUR |
13,999.7525 HIFI |
0.4793 EUR |
0.4500 EUR |
0.4793 EUR |
0.4568 EUR |
| 2024-09-29 |
0.4771 EUR |
32,771.4547 HIFI |
0.4641 EUR |
0.4641 EUR |
0.4939 EUR |
0.4850 EUR |
| 2024-09-28 |
0.4755 EUR |
18,686.0996 HIFI |
0.4875 EUR |
0.4682 EUR |
0.4875 EUR |
0.4682 EUR |
| 2024-09-27 |
0.4915 EUR |
64,216.9039 HIFI |
0.4742 EUR |
0.4738 EUR |
0.4985 EUR |
0.4857 EUR |
| 2024-09-26 |
0.4796 EUR |
296,031.8813 HIFI |
0.4887 EUR |
0.4700 EUR |
0.5088 EUR |
0.4796 EUR |
| 2024-09-25 |
0.4876 EUR |
794,510.4543 HIFI |
0.4560 EUR |
0.4560 EUR |
0.5200 EUR |
0.4920 EUR |
| 2024-09-24 |
0.4293 EUR |
36,256.9599 HIFI |
0.4408 EUR |
0.4260 EUR |
0.4464 EUR |
0.4464 EUR |
| 2024-09-23 |
0.4467 EUR |
30,404.1953 HIFI |
0.4434 EUR |
0.4387 EUR |
0.4532 EUR |
0.4468 EUR |
| 2024-09-22 |
0.4374 EUR |
9,422.0531 HIFI |
0.4412 EUR |
0.4322 EUR |
0.4446 EUR |
0.4322 EUR |
| 2024-09-21 |
0.4461 EUR |
59,278.4873 HIFI |
0.4485 EUR |
0.4325 EUR |
0.4618 EUR |
0.4477 EUR |
| 2024-09-20 |
0.4568 EUR |
220,994.9683 HIFI |
0.4225 EUR |
0.4225 EUR |
0.4816 EUR |
0.4425 EUR |
| 2024-09-19 |
0.4053 EUR |
24,340.7539 HIFI |
0.3986 EUR |
0.3986 EUR |
0.4189 EUR |
0.4147 EUR |
| 2024-09-18 |
0.3867 EUR |
2,427.3020 HIFI |
0.3944 EUR |
0.3746 EUR |
0.3944 EUR |
0.3914 EUR |
| 2024-09-17 |
0.3903 EUR |
232.2194 HIFI |
0.3880 EUR |
0.3877 EUR |
0.3937 EUR |
0.3932 EUR |
| 2024-09-16 |
0.3847 EUR |
3,368.7406 HIFI |
0.3860 EUR |
0.3729 EUR |
0.3873 EUR |
0.3752 EUR |
| 2024-09-15 |
0.3989 EUR |
362.0287 HIFI |
0.4015 EUR |
0.3898 EUR |
0.4029 EUR |
0.3903 EUR |