Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.3001 EUR |
1,072.1163 HIGH |
1.3473 EUR |
1.3296 EUR |
1.3552 EUR |
1.3552 EUR |
| 2024-11-21 |
1.2945 EUR |
64,220.9433 HIGH |
1.2397 EUR |
1.2000 EUR |
1.3517 EUR |
1.3517 EUR |
| 2024-11-20 |
1.2738 EUR |
50,059.4312 HIGH |
1.3191 EUR |
1.2249 EUR |
1.3197 EUR |
1.2349 EUR |
| 2024-11-19 |
1.3655 EUR |
30,622.6647 HIGH |
1.3942 EUR |
1.2995 EUR |
1.3994 EUR |
1.3192 EUR |
| 2024-11-18 |
1.3947 EUR |
75,966.3342 HIGH |
1.3554 EUR |
1.3487 EUR |
1.4190 EUR |
1.3981 EUR |
| 2024-11-17 |
1.3927 EUR |
38,861.5235 HIGH |
1.4056 EUR |
1.3370 EUR |
1.4201 EUR |
1.3550 EUR |
| 2024-11-16 |
1.3835 EUR |
98,934.7626 HIGH |
1.3522 EUR |
1.3336 EUR |
1.4119 EUR |
1.4039 EUR |
| 2024-11-15 |
1.2937 EUR |
109,338.7051 HIGH |
1.3017 EUR |
1.2600 EUR |
1.3398 EUR |
1.3398 EUR |
| 2024-11-14 |
1.3636 EUR |
149,373.7567 HIGH |
1.3473 EUR |
1.3104 EUR |
1.4133 EUR |
1.3109 EUR |
| 2024-11-13 |
1.3266 EUR |
181,272.8732 HIGH |
1.3654 EUR |
1.2458 EUR |
1.3814 EUR |
1.3272 EUR |
| 2024-11-12 |
1.3721 EUR |
439,372.8246 HIGH |
1.4200 EUR |
1.2603 EUR |
1.4940 EUR |
1.3537 EUR |
| 2024-11-11 |
1.3949 EUR |
330,757.0296 HIGH |
1.4336 EUR |
1.3539 EUR |
1.4600 EUR |
1.3950 EUR |
| 2024-11-10 |
1.3259 EUR |
115,185.3399 HIGH |
1.2479 EUR |
1.2419 EUR |
1.4470 EUR |
1.4367 EUR |
| 2024-11-09 |
1.2230 EUR |
55,783.2468 HIGH |
1.1917 EUR |
1.1829 EUR |
1.2448 EUR |
1.2407 EUR |
| 2024-11-08 |
1.1682 EUR |
99,135.0049 HIGH |
1.1948 EUR |
1.1428 EUR |
1.1984 EUR |
1.1853 EUR |
| 2024-11-07 |
1.1858 EUR |
106,610.5077 HIGH |
1.1895 EUR |
1.1628 EUR |
1.2256 EUR |
1.1805 EUR |
| 2024-11-06 |
1.1167 EUR |
75,111.8869 HIGH |
1.0781 EUR |
1.0781 EUR |
1.1538 EUR |
1.1538 EUR |
| 2024-11-05 |
1.0514 EUR |
34,036.7785 HIGH |
1.0045 EUR |
1.0045 EUR |
1.0759 EUR |
1.0516 EUR |
| 2024-11-04 |
1.0004 EUR |
41,024.8036 HIGH |
1.0365 EUR |
0.9688 EUR |
1.0365 EUR |
0.9688 EUR |
| 2024-11-03 |
1.0197 EUR |
106,369.4798 HIGH |
1.0819 EUR |
0.9823 EUR |
1.0845 EUR |
1.0221 EUR |
| 2024-11-02 |
1.0876 EUR |
7,339.6737 HIGH |
1.1070 EUR |
1.0664 EUR |
1.1132 EUR |
1.0863 EUR |
| 2024-11-01 |
1.1118 EUR |
62,372.1421 HIGH |
1.1204 EUR |
1.0783 EUR |
1.1400 EUR |
1.0817 EUR |
| 2024-10-31 |
1.1432 EUR |
22,803.7891 HIGH |
1.1716 EUR |
1.1081 EUR |
1.1797 EUR |
1.1180 EUR |
| 2024-10-30 |
1.1870 EUR |
16,121.0106 HIGH |
1.2155 EUR |
1.1776 EUR |
1.2155 EUR |
1.1875 EUR |
| 2024-10-29 |
1.1879 EUR |
30,096.1988 HIGH |
1.1617 EUR |
1.1617 EUR |
1.2150 EUR |
1.1965 EUR |
| 2024-10-28 |
1.1507 EUR |
36,603.5374 HIGH |
1.1598 EUR |
1.1097 EUR |
1.1738 EUR |
1.1733 EUR |
| 2024-10-27 |
1.1515 EUR |
13,877.6045 HIGH |
1.1538 EUR |
1.1406 EUR |
1.1721 EUR |
1.1658 EUR |
| 2024-10-26 |
1.1328 EUR |
16,174.2239 HIGH |
1.1175 EUR |
1.1175 EUR |
1.1600 EUR |
1.1452 EUR |
| 2024-10-25 |
1.2184 EUR |
32,236.2052 HIGH |
1.2593 EUR |
1.1921 EUR |
1.2593 EUR |
1.2091 EUR |
| 2024-10-24 |
1.2586 EUR |
9,512.7974 HIGH |
1.2568 EUR |
1.2376 EUR |
1.2735 EUR |
1.2724 EUR |
| 2024-10-23 |
1.2712 EUR |
38,247.9076 HIGH |
1.3023 EUR |
1.2139 EUR |
1.3023 EUR |
1.2548 EUR |
| 2024-10-22 |
1.3125 EUR |
82,147.9163 HIGH |
1.3021 EUR |
1.2707 EUR |
1.3444 EUR |
1.3113 EUR |
| 2024-10-21 |
1.3410 EUR |
39,801.4932 HIGH |
1.3724 EUR |
1.2751 EUR |
1.3823 EUR |
1.3260 EUR |
| 2024-10-20 |
1.3560 EUR |
163,441.5567 HIGH |
1.2572 EUR |
1.2394 EUR |
1.4240 EUR |
1.3749 EUR |
| 2024-10-19 |
1.2620 EUR |
14,897.0553 HIGH |
1.2422 EUR |
1.2329 EUR |
1.2803 EUR |
1.2691 EUR |
| 2024-10-18 |
1.2298 EUR |
20,850.1011 HIGH |
1.2181 EUR |
1.2114 EUR |
1.2430 EUR |
1.2186 EUR |
| 2024-10-17 |
1.1940 EUR |
43,271.4320 HIGH |
1.2264 EUR |
1.1759 EUR |
1.2288 EUR |
1.1960 EUR |
| 2024-10-16 |
1.2310 EUR |
17,805.0034 HIGH |
1.2515 EUR |
1.2085 EUR |
1.2559 EUR |
1.2331 EUR |
| 2024-10-15 |
1.2530 EUR |
42,413.0625 HIGH |
1.2748 EUR |
1.2028 EUR |
1.2791 EUR |
1.2283 EUR |
| 2024-10-14 |
1.2530 EUR |
67,551.4237 HIGH |
1.2140 EUR |
1.2043 EUR |
1.2788 EUR |
1.2788 EUR |
| 2024-10-13 |
1.1844 EUR |
13,994.6069 HIGH |
1.2030 EUR |
1.1562 EUR |
1.2135 EUR |
1.1694 EUR |
| 2024-10-12 |
1.2112 EUR |
38,672.5203 HIGH |
1.1857 EUR |
1.1833 EUR |
1.2215 EUR |
1.2113 EUR |
| 2024-10-11 |
1.1841 EUR |
19,667.2391 HIGH |
1.1628 EUR |
1.1516 EUR |
1.1939 EUR |
1.1913 EUR |
| 2024-10-10 |
1.1386 EUR |
7,153.3823 HIGH |
1.1481 EUR |
1.1138 EUR |
1.1549 EUR |
1.1454 EUR |
| 2024-10-09 |
1.1648 EUR |
4,938.6888 HIGH |
1.1761 EUR |
1.1306 EUR |
1.1866 EUR |
1.1306 EUR |
| 2024-10-08 |
1.1913 EUR |
49,888.1318 HIGH |
1.2047 EUR |
1.1610 EUR |
1.2209 EUR |
1.1732 EUR |
| 2024-10-07 |
1.1926 EUR |
23,955.8313 HIGH |
1.2085 EUR |
1.1739 EUR |
1.2133 EUR |
1.1944 EUR |
| 2024-10-06 |
1.1769 EUR |
46,432.2753 HIGH |
1.1548 EUR |
1.1548 EUR |
1.1890 EUR |
1.1732 EUR |
| 2024-10-05 |
1.1719 EUR |
32,946.4092 HIGH |
1.1798 EUR |
1.1453 EUR |
1.1823 EUR |
1.1453 EUR |
| 2024-10-04 |
1.1706 EUR |
22,162.4373 HIGH |
1.1310 EUR |
1.1265 EUR |
1.1829 EUR |
1.1716 EUR |