Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.3779 EUR |
20,491.6861 HIGH |
1.3690 EUR |
1.3312 EUR |
1.4182 EUR |
1.3596 EUR |
| 2024-12-21 |
1.4379 EUR |
28,280.6155 HIGH |
1.4950 EUR |
1.3629 EUR |
1.5645 EUR |
1.3629 EUR |
| 2024-12-20 |
1.3185 EUR |
111,091.8356 HIGH |
1.3833 EUR |
1.2247 EUR |
1.4723 EUR |
1.4697 EUR |
| 2024-12-19 |
1.4639 EUR |
98,997.4165 HIGH |
1.5168 EUR |
1.3485 EUR |
1.5694 EUR |
1.4189 EUR |
| 2024-12-18 |
1.6128 EUR |
102,503.8461 HIGH |
1.6907 EUR |
1.4883 EUR |
1.6907 EUR |
1.5550 EUR |
| 2024-12-17 |
1.7644 EUR |
27,438.1942 HIGH |
1.8075 EUR |
1.6996 EUR |
1.8131 EUR |
1.7381 EUR |
| 2024-12-16 |
1.8518 EUR |
43,008.9319 HIGH |
1.8746 EUR |
1.7670 EUR |
1.9109 EUR |
1.8276 EUR |
| 2024-12-15 |
1.8010 EUR |
81,817.6247 HIGH |
1.8105 EUR |
1.7514 EUR |
1.8712 EUR |
1.8484 EUR |
| 2024-12-14 |
1.8796 EUR |
28,813.6378 HIGH |
1.9266 EUR |
1.7647 EUR |
1.9379 EUR |
1.7953 EUR |
| 2024-12-13 |
1.8987 EUR |
93,682.2732 HIGH |
1.9657 EUR |
1.8490 EUR |
1.9766 EUR |
1.9056 EUR |
| 2024-12-12 |
1.9927 EUR |
77,405.9724 HIGH |
1.9303 EUR |
1.9059 EUR |
2.0581 EUR |
1.9618 EUR |
| 2024-12-11 |
1.8661 EUR |
59,583.9856 HIGH |
1.7716 EUR |
1.7209 EUR |
1.9507 EUR |
1.9117 EUR |
| 2024-12-10 |
1.7275 EUR |
174,108.6691 HIGH |
1.8261 EUR |
1.5970 EUR |
1.8708 EUR |
1.7918 EUR |
| 2024-12-09 |
1.9106 EUR |
296,215.3757 HIGH |
2.2518 EUR |
1.5627 EUR |
2.2518 EUR |
1.8400 EUR |
| 2024-12-08 |
2.2767 EUR |
68,051.2620 HIGH |
2.2884 EUR |
2.1670 EUR |
2.3768 EUR |
2.2901 EUR |
| 2024-12-07 |
2.2962 EUR |
124,045.4367 HIGH |
2.1194 EUR |
2.1044 EUR |
2.4100 EUR |
2.3015 EUR |
| 2024-12-06 |
2.1146 EUR |
55,777.7910 HIGH |
2.0559 EUR |
2.0274 EUR |
2.1839 EUR |
2.1342 EUR |
| 2024-12-05 |
2.0701 EUR |
97,865.8683 HIGH |
2.0765 EUR |
1.9639 EUR |
2.1724 EUR |
2.1014 EUR |
| 2024-12-04 |
2.0857 EUR |
232,433.9706 HIGH |
2.0072 EUR |
1.9807 EUR |
2.1959 EUR |
2.1307 EUR |
| 2024-12-03 |
1.9249 EUR |
425,206.9908 HIGH |
1.8449 EUR |
1.7820 EUR |
2.0363 EUR |
1.9828 EUR |
| 2024-12-02 |
1.7223 EUR |
114,787.4751 HIGH |
1.7548 EUR |
1.6305 EUR |
1.8063 EUR |
1.7987 EUR |
| 2024-12-01 |
1.7946 EUR |
71,667.7247 HIGH |
1.7763 EUR |
1.7186 EUR |
1.8536 EUR |
1.7780 EUR |
| 2024-11-30 |
1.7522 EUR |
61,223.4310 HIGH |
1.7000 EUR |
1.6768 EUR |
1.8163 EUR |
1.7914 EUR |
| 2024-11-29 |
1.6946 EUR |
34,953.9815 HIGH |
1.6289 EUR |
1.6061 EUR |
1.7469 EUR |
1.6984 EUR |
| 2024-11-28 |
1.6309 EUR |
33,555.9453 HIGH |
1.6484 EUR |
1.5828 EUR |
1.6667 EUR |
1.6530 EUR |
| 2024-11-27 |
1.6234 EUR |
45,658.7892 HIGH |
1.5470 EUR |
1.5402 EUR |
1.6834 EUR |
1.6707 EUR |
| 2024-11-26 |
1.5551 EUR |
47,275.8310 HIGH |
1.5826 EUR |
1.4532 EUR |
1.6580 EUR |
1.5159 EUR |
| 2024-11-25 |
1.6267 EUR |
96,849.8495 HIGH |
1.5938 EUR |
1.5404 EUR |
1.7018 EUR |
1.6109 EUR |
| 2024-11-24 |
1.5339 EUR |
114,851.6779 HIGH |
1.4790 EUR |
1.4108 EUR |
1.6388 EUR |
1.5670 EUR |
| 2024-11-23 |
1.4204 EUR |
50,066.0278 HIGH |
1.3843 EUR |
1.3747 EUR |
1.4984 EUR |
1.4830 EUR |
| 2024-11-22 |
1.3371 EUR |
40,682.8158 HIGH |
1.3473 EUR |
1.2962 EUR |
1.3691 EUR |
1.3493 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 |