Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
1.1106 EUR |
16,927.9956 HIGH |
1.1362 EUR |
1.0818 EUR |
1.1488 EUR |
1.1136 EUR |
| 2024-10-02 |
1.1592 EUR |
38,988.0200 HIGH |
1.1526 EUR |
1.0974 EUR |
1.2052 EUR |
1.1139 EUR |
| 2024-10-01 |
1.2176 EUR |
118,282.4369 HIGH |
1.2720 EUR |
1.1062 EUR |
1.3340 EUR |
1.1500 EUR |
| 2024-09-30 |
1.3619 EUR |
84,319.9653 HIGH |
1.3678 EUR |
1.2850 EUR |
1.3965 EUR |
1.3112 EUR |
| 2024-09-29 |
1.3937 EUR |
155,393.8194 HIGH |
1.3171 EUR |
1.2862 EUR |
1.4267 EUR |
1.3753 EUR |
| 2024-09-28 |
1.3306 EUR |
37,347.3517 HIGH |
1.3648 EUR |
1.2931 EUR |
1.3917 EUR |
1.3003 EUR |
| 2024-09-27 |
1.3614 EUR |
53,633.5113 HIGH |
1.3142 EUR |
1.3142 EUR |
1.3834 EUR |
1.3785 EUR |
| 2024-09-26 |
1.3089 EUR |
48,837.5404 HIGH |
1.2804 EUR |
1.2540 EUR |
1.3386 EUR |
1.3042 EUR |
| 2024-09-25 |
1.2933 EUR |
24,633.9367 HIGH |
1.2910 EUR |
1.2594 EUR |
1.3148 EUR |
1.2943 EUR |
| 2024-09-24 |
1.2598 EUR |
64,290.8877 HIGH |
1.2768 EUR |
1.2306 EUR |
1.2828 EUR |
1.2789 EUR |
| 2024-09-23 |
1.2513 EUR |
31,338.4837 HIGH |
1.2268 EUR |
1.2268 EUR |
1.2658 EUR |
1.2601 EUR |
| 2024-09-22 |
1.2217 EUR |
24,639.2432 HIGH |
1.2271 EUR |
1.1994 EUR |
1.2394 EUR |
1.1997 EUR |
| 2024-09-21 |
1.2436 EUR |
17,500.2184 HIGH |
1.2438 EUR |
1.2249 EUR |
1.2519 EUR |
1.2519 EUR |
| 2024-09-20 |
1.2451 EUR |
20,358.1081 HIGH |
1.2162 EUR |
1.1983 EUR |
1.2746 EUR |
1.2403 EUR |
| 2024-09-19 |
1.2385 EUR |
58,233.1453 HIGH |
1.2383 EUR |
1.2084 EUR |
1.2557 EUR |
1.2141 EUR |
| 2024-09-18 |
1.1742 EUR |
22,919.2815 HIGH |
1.1766 EUR |
1.1362 EUR |
1.1982 EUR |
1.1941 EUR |
| 2024-09-17 |
1.1431 EUR |
45,702.1792 HIGH |
1.1054 EUR |
1.1054 EUR |
1.1950 EUR |
1.1733 EUR |
| 2024-09-16 |
1.1315 EUR |
18,004.7507 HIGH |
1.1466 EUR |
1.1073 EUR |
1.1554 EUR |
1.1080 EUR |
| 2024-09-15 |
1.2040 EUR |
32,852.1402 HIGH |
1.2025 EUR |
1.1499 EUR |
1.2239 EUR |
1.1499 EUR |