Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.4513 EUR |
25,370.3910 HIFI |
0.4455 EUR |
0.4420 EUR |
0.4600 EUR |
0.4560 EUR |
| 2024-06-24 |
0.4225 EUR |
46,283.2485 HIFI |
0.4303 EUR |
0.4000 EUR |
0.4333 EUR |
0.4289 EUR |
| 2024-06-23 |
0.4442 EUR |
2,584.9005 HIFI |
0.4550 EUR |
0.4287 EUR |
0.4595 EUR |
0.4395 EUR |
| 2024-06-22 |
0.4487 EUR |
2,503.3135 HIFI |
0.4484 EUR |
0.4432 EUR |
0.4514 EUR |
0.4514 EUR |
| 2024-06-21 |
0.4594 EUR |
15,442.1751 HIFI |
0.4508 EUR |
0.4474 EUR |
0.4747 EUR |
0.4474 EUR |
| 2024-06-20 |
0.4604 EUR |
7,790.1281 HIFI |
0.4544 EUR |
0.4531 EUR |
0.4711 EUR |
0.4580 EUR |
| 2024-06-19 |
0.4520 EUR |
102,665.4556 HIFI |
0.4468 EUR |
0.4452 EUR |
0.4600 EUR |
0.4530 EUR |
| 2024-06-18 |
0.4431 EUR |
52,810.4879 HIFI |
0.4831 EUR |
0.4266 EUR |
0.4831 EUR |
0.4425 EUR |
| 2024-06-17 |
0.5039 EUR |
87,935.5022 HIFI |
0.5739 EUR |
0.4717 EUR |
0.5739 EUR |
0.4934 EUR |
| 2024-06-16 |
0.5855 EUR |
4,498.0389 HIFI |
0.5838 EUR |
0.5772 EUR |
0.5875 EUR |
0.5776 EUR |
| 2024-06-15 |
0.5897 EUR |
3,675.6063 HIFI |
0.5849 EUR |
0.5849 EUR |
0.5984 EUR |
0.5894 EUR |
| 2024-06-14 |
0.6048 EUR |
6,345.9819 HIFI |
0.6034 EUR |
0.5707 EUR |
0.6248 EUR |
0.5736 EUR |
| 2024-06-13 |
0.6238 EUR |
8,552.4289 HIFI |
0.6305 EUR |
0.6045 EUR |
0.6347 EUR |
0.6078 EUR |
| 2024-06-12 |
0.6432 EUR |
41,726.3964 HIFI |
0.6098 EUR |
0.5950 EUR |
0.6556 EUR |
0.6390 EUR |
| 2024-06-11 |
0.6311 EUR |
52,992.8406 HIFI |
0.6622 EUR |
0.6084 EUR |
0.6622 EUR |
0.6225 EUR |
| 2024-06-10 |
0.6843 EUR |
205,355.4155 HIFI |
0.6733 EUR |
0.6622 EUR |
0.7089 EUR |
0.6694 EUR |
| 2024-06-09 |
0.6450 EUR |
9,391.2710 HIFI |
0.6434 EUR |
0.6375 EUR |
0.6492 EUR |
0.6486 EUR |
| 2024-06-08 |
0.6498 EUR |
19,683.4210 HIFI |
0.6733 EUR |
0.6308 EUR |
0.6747 EUR |
0.6308 EUR |
| 2024-06-07 |
0.6523 EUR |
66,112.0179 HIFI |
0.7402 EUR |
0.6133 EUR |
0.7520 EUR |
0.6689 EUR |