Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.4036 EUR |
469.3384 HIFI |
0.4055 EUR |
0.4018 EUR |
0.4055 EUR |
0.4028 EUR |
| 2024-09-13 |
0.4029 EUR |
14,036.1401 HIFI |
0.4017 EUR |
0.3996 EUR |
0.4065 EUR |
0.4029 EUR |
| 2024-09-12 |
0.3965 EUR |
12,226.3880 HIFI |
0.3977 EUR |
0.3916 EUR |
0.4000 EUR |
0.3996 EUR |
| 2024-09-11 |
0.3864 EUR |
2,901.7791 HIFI |
0.3851 EUR |
0.3818 EUR |
0.3869 EUR |
0.3818 EUR |
| 2024-09-10 |
0.3879 EUR |
13,159.8221 HIFI |
0.3850 EUR |
0.3837 EUR |
0.3949 EUR |
0.3918 EUR |
| 2024-09-09 |
0.3832 EUR |
1,410.5807 HIFI |
0.3704 EUR |
0.3704 EUR |
0.3859 EUR |
0.3859 EUR |
| 2024-09-08 |
0.3659 EUR |
4,790.4142 HIFI |
0.3657 EUR |
0.3651 EUR |
0.3676 EUR |
0.3668 EUR |
| 2024-09-07 |
0.3617 EUR |
137.8038 HIFI |
0.3619 EUR |
0.3619 EUR |
0.3619 EUR |
0.3619 EUR |
| 2024-09-06 |
0.3660 EUR |
2,111.2089 HIFI |
0.3634 EUR |
0.3561 EUR |
0.3694 EUR |
0.3561 EUR |
| 2024-09-05 |
0.3713 EUR |
101.5551 HIFI |
0.3735 EUR |
0.3672 EUR |
0.3747 EUR |
0.3672 EUR |
| 2024-09-04 |
0.3699 EUR |
1,893.5913 HIFI |
0.3699 EUR |
0.3671 EUR |
0.3808 EUR |
0.3799 EUR |
| 2024-09-03 |
0.3897 EUR |
3,996.5591 HIFI |
0.3978 EUR |
0.3808 EUR |
0.3978 EUR |
0.3808 EUR |
| 2024-09-02 |
0.3876 EUR |
4,295.2606 HIFI |
0.3790 EUR |
0.3790 EUR |
0.3937 EUR |
0.3928 EUR |
| 2024-09-01 |
0.3755 EUR |
3,288.7353 HIFI |
0.3834 EUR |
0.3695 EUR |
0.3857 EUR |
0.3713 EUR |
| 2024-08-31 |
0.3969 EUR |
2,289.0445 HIFI |
0.4008 EUR |
0.3894 EUR |
0.4012 EUR |
0.3894 EUR |
| 2024-08-30 |
0.3909 EUR |
6,419.1295 HIFI |
0.4016 EUR |
0.3792 EUR |
0.4034 EUR |
0.3967 EUR |
| 2024-08-29 |
0.4058 EUR |
4,287.3868 HIFI |
0.3933 EUR |
0.3933 EUR |
0.4113 EUR |
0.3950 EUR |
| 2024-08-28 |
0.4005 EUR |
16,074.9607 HIFI |
0.3986 EUR |
0.3861 EUR |
0.4107 EUR |
0.3946 EUR |
| 2024-08-27 |
0.4178 EUR |
7,294.0312 HIFI |
0.4161 EUR |
0.4016 EUR |
0.4196 EUR |
0.4016 EUR |
| 2024-08-26 |
0.4313 EUR |
1,446.1693 HIFI |
0.4470 EUR |
0.4244 EUR |
0.4495 EUR |
0.4244 EUR |
| 2024-08-25 |
0.4395 EUR |
6,950.0880 HIFI |
0.4511 EUR |
0.4363 EUR |
0.4511 EUR |
0.4471 EUR |
| 2024-08-24 |
0.4633 EUR |
23,356.2214 HIFI |
0.4650 EUR |
0.4522 EUR |
0.4785 EUR |
0.4554 EUR |
| 2024-08-23 |
0.4497 EUR |
97,728.2516 HIFI |
0.4427 EUR |
0.4423 EUR |
0.4612 EUR |
0.4612 EUR |
| 2024-08-22 |
0.4405 EUR |
130,393.7939 HIFI |
0.4126 EUR |
0.4104 EUR |
0.4519 EUR |
0.4411 EUR |
| 2024-08-21 |
0.4107 EUR |
73,834.4584 HIFI |
0.4118 EUR |
0.3994 EUR |
0.4217 EUR |
0.4173 EUR |
| 2024-08-20 |
0.4129 EUR |
167,887.5811 HIFI |
0.4093 EUR |
0.4009 EUR |
0.4205 EUR |
0.4089 EUR |
| 2024-08-19 |
0.4043 EUR |
29,514.4268 HIFI |
0.3994 EUR |
0.3956 EUR |
0.4059 EUR |
0.3992 EUR |
| 2024-08-18 |
0.4262 EUR |
190,951.8073 HIFI |
0.3959 EUR |
0.3934 EUR |
0.4357 EUR |
0.4123 EUR |
| 2024-08-17 |
0.3916 EUR |
23,791.1359 HIFI |
0.3823 EUR |
0.3823 EUR |
0.3937 EUR |
0.3906 EUR |
| 2024-08-16 |
0.3900 EUR |
96.6261 HIFI |
0.3749 EUR |
0.3749 EUR |
0.3850 EUR |
0.3838 EUR |
| 2024-08-15 |
0.3862 EUR |
2,461.2374 HIFI |
0.3983 EUR |
0.3836 EUR |
0.4064 EUR |
0.3850 EUR |