Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.4012 EUR |
9,917.2276 HIFI |
0.4050 EUR |
0.3913 EUR |
0.4106 EUR |
0.3941 EUR |
| 2024-08-13 |
0.4069 EUR |
17,084.5650 HIFI |
0.4026 EUR |
0.4018 EUR |
0.4204 EUR |
0.4116 EUR |
| 2024-08-12 |
0.4068 EUR |
4,058.2737 HIFI |
0.3931 EUR |
0.3931 EUR |
0.4119 EUR |
0.4036 EUR |
| 2024-08-11 |
0.4089 EUR |
4,222.3145 HIFI |
0.4171 EUR |
0.3938 EUR |
0.4207 EUR |
0.3938 EUR |
| 2024-08-10 |
0.4193 EUR |
8,028.1173 HIFI |
0.4153 EUR |
0.4127 EUR |
0.4221 EUR |
0.4194 EUR |
| 2024-08-09 |
0.4133 EUR |
80,188.3588 HIFI |
0.4097 EUR |
0.4025 EUR |
0.4274 EUR |
0.4204 EUR |
| 2024-08-08 |
0.3898 EUR |
65,110.5868 HIFI |
0.3551 EUR |
0.3551 EUR |
0.4027 EUR |
0.4015 EUR |
| 2024-08-07 |
0.3823 EUR |
24,938.3939 HIFI |
0.3870 EUR |
0.3586 EUR |
0.3961 EUR |
0.3586 EUR |
| 2024-08-06 |
0.3840 EUR |
377,225.3843 HIFI |
0.3458 EUR |
0.3449 EUR |
0.4026 EUR |
0.3851 EUR |
| 2024-08-05 |
0.3245 EUR |
347,682.2919 HIFI |
0.3809 EUR |
0.2923 EUR |
0.3860 EUR |
0.3336 EUR |
| 2024-08-04 |
0.4236 EUR |
215,161.7583 HIFI |
0.4324 EUR |
0.3800 EUR |
0.4487 EUR |
0.3806 EUR |
| 2024-08-03 |
0.4588 EUR |
143,623.5374 HIFI |
0.4386 EUR |
0.4186 EUR |
0.4741 EUR |
0.4364 EUR |
| 2024-08-02 |
0.4632 EUR |
112,954.3262 HIFI |
0.4765 EUR |
0.4115 EUR |
0.4937 EUR |
0.4205 EUR |
| 2024-08-01 |
0.4762 EUR |
324,607.1989 HIFI |
0.4654 EUR |
0.4552 EUR |
0.4886 EUR |
0.4832 EUR |
| 2024-07-31 |
0.4706 EUR |
17,714.7429 HIFI |
0.4503 EUR |
0.4486 EUR |
0.4757 EUR |
0.4556 EUR |
| 2024-07-30 |
0.4602 EUR |
2,653.3203 HIFI |
0.4671 EUR |
0.4460 EUR |
0.4679 EUR |
0.4468 EUR |
| 2024-07-29 |
0.4786 EUR |
19,065.9794 HIFI |
0.4821 EUR |
0.4648 EUR |
0.4846 EUR |
0.4648 EUR |
| 2024-07-28 |
0.4771 EUR |
8,680.4906 HIFI |
0.4801 EUR |
0.4699 EUR |
0.4823 EUR |
0.4699 EUR |
| 2024-07-27 |
0.4875 EUR |
37,393.2882 HIFI |
0.4968 EUR |
0.4764 EUR |
0.5009 EUR |
0.4861 EUR |