Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.4931 EUR |
105,020.1642 HIFI |
0.4671 EUR |
0.4621 EUR |
0.5029 EUR |
0.4892 EUR |
| 2024-07-25 |
0.4433 EUR |
24,084.7946 HIFI |
0.4722 EUR |
0.4309 EUR |
0.4722 EUR |
0.4427 EUR |
| 2024-07-24 |
0.4747 EUR |
151,834.7525 HIFI |
0.4556 EUR |
0.4556 EUR |
0.4905 EUR |
0.4645 EUR |
| 2024-07-23 |
0.4460 EUR |
20,752.7430 HIFI |
0.4524 EUR |
0.4335 EUR |
0.4598 EUR |
0.4409 EUR |
| 2024-07-22 |
0.4626 EUR |
60,510.6626 HIFI |
0.4723 EUR |
0.4507 EUR |
0.4723 EUR |
0.4559 EUR |
| 2024-07-21 |
0.4871 EUR |
180,936.5131 HIFI |
0.4622 EUR |
0.4532 EUR |
0.5041 EUR |
0.4815 EUR |
| 2024-07-20 |
0.4655 EUR |
15,120.6703 HIFI |
0.4585 EUR |
0.4585 EUR |
0.4747 EUR |
0.4613 EUR |
| 2024-07-19 |
0.4526 EUR |
118,879.3188 HIFI |
0.4400 EUR |
0.4351 EUR |
0.4574 EUR |
0.4490 EUR |
| 2024-07-18 |
0.4277 EUR |
138,759.5339 HIFI |
0.4350 EUR |
0.4166 EUR |
0.4375 EUR |
0.4166 EUR |
| 2024-07-17 |
0.4338 EUR |
1,975.5450 HIFI |
0.4358 EUR |
0.4237 EUR |
0.4367 EUR |
0.4340 EUR |
| 2024-07-16 |
0.4287 EUR |
16,882.4185 HIFI |
0.4282 EUR |
0.4058 EUR |
0.4429 EUR |
0.4355 EUR |
| 2024-07-15 |
0.4264 EUR |
6,890.4861 HIFI |
0.4340 EUR |
0.4225 EUR |
0.4340 EUR |
0.4283 EUR |
| 2024-07-14 |
0.4193 EUR |
46,055.5507 HIFI |
0.4121 EUR |
0.4121 EUR |
0.4274 EUR |
0.4185 EUR |
| 2024-07-13 |
0.4067 EUR |
39,857.3683 HIFI |
0.3895 EUR |
0.3895 EUR |
0.4184 EUR |
0.3959 EUR |
| 2024-07-12 |
0.3799 EUR |
34,344.2285 HIFI |
0.3849 EUR |
0.3706 EUR |
0.3911 EUR |
0.3858 EUR |
| 2024-07-11 |
0.4035 EUR |
302,692.7131 HIFI |
0.3916 EUR |
0.3859 EUR |
0.4140 EUR |
0.3969 EUR |
| 2024-07-10 |
0.3805 EUR |
14,564.1467 HIFI |
0.3748 EUR |
0.3717 EUR |
0.3931 EUR |
0.3931 EUR |
| 2024-07-09 |
0.3658 EUR |
4,267.3556 HIFI |
0.3622 EUR |
0.3609 EUR |
0.3705 EUR |
0.3705 EUR |
| 2024-07-08 |
0.3465 EUR |
9,731.9926 HIFI |
0.3349 EUR |
0.3349 EUR |
0.3665 EUR |
0.3573 EUR |
| 2024-07-07 |
0.3705 EUR |
38,167.2660 HIFI |
0.3610 EUR |
0.3571 EUR |
0.3775 EUR |
0.3608 EUR |
| 2024-07-06 |
0.3535 EUR |
137,699.7954 HIFI |
0.3305 EUR |
0.3305 EUR |
0.3669 EUR |
0.3669 EUR |
| 2024-07-05 |
0.3228 EUR |
122,474.2868 HIFI |
0.3316 EUR |
0.2945 EUR |
0.3382 EUR |
0.3328 EUR |
| 2024-07-04 |
0.3816 EUR |
16,303.0283 HIFI |
0.4079 EUR |
0.3490 EUR |
0.4079 EUR |
0.3490 EUR |
| 2024-07-03 |
0.4242 EUR |
824.2621 HIFI |
0.4229 EUR |
0.4129 EUR |
0.4307 EUR |
0.4139 EUR |
| 2024-07-02 |
0.4297 EUR |
489.3853 HIFI |
0.4300 EUR |
0.4263 EUR |
0.4358 EUR |
0.4344 EUR |
| 2024-07-01 |
0.4468 EUR |
6,257.8408 HIFI |
0.4485 EUR |
0.4300 EUR |
0.4485 EUR |
0.4300 EUR |
| 2024-06-30 |
0.4389 EUR |
16,791.0150 HIFI |
0.4250 EUR |
0.4195 EUR |
0.4418 EUR |
0.4418 EUR |
| 2024-06-29 |
0.4443 EUR |
2,329.0792 HIFI |
0.4396 EUR |
0.4255 EUR |
0.4458 EUR |
0.4275 EUR |
| 2024-06-28 |
0.4501 EUR |
5,629.2023 HIFI |
0.4489 EUR |
0.4472 EUR |
0.4588 EUR |
0.4497 EUR |
| 2024-06-27 |
0.4473 EUR |
11,226.9898 HIFI |
0.4474 EUR |
0.4315 EUR |
0.4594 EUR |
0.4555 EUR |
| 2024-06-26 |
0.4538 EUR |
11,896.4169 HIFI |
0.4602 EUR |
0.4495 EUR |
0.4671 EUR |
0.4567 EUR |