Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-18 |
1.3619 EUR |
17,298.6954 HIGH |
1.4604 EUR |
1.3106 EUR |
1.4604 EUR |
1.3106 EUR |
| 2025-01-17 |
1.4140 EUR |
15,545.7554 HIGH |
1.3595 EUR |
1.3595 EUR |
1.4612 EUR |
1.4612 EUR |
| 2025-01-16 |
1.3634 EUR |
60,709.5582 HIGH |
1.4020 EUR |
1.3337 EUR |
1.4020 EUR |
1.3516 EUR |
| 2025-01-15 |
1.3814 EUR |
26,551.9437 HIGH |
1.3357 EUR |
1.2957 EUR |
1.4069 EUR |
1.4068 EUR |
| 2025-01-14 |
1.2965 EUR |
11,660.7668 HIGH |
1.2694 EUR |
1.2694 EUR |
1.3215 EUR |
1.3215 EUR |
| 2025-01-13 |
1.2452 EUR |
42,517.5601 HIGH |
1.3635 EUR |
1.1975 EUR |
1.3635 EUR |
1.2832 EUR |
| 2025-01-12 |
1.3517 EUR |
4,651.3652 HIGH |
1.3481 EUR |
1.3319 EUR |
1.3538 EUR |
1.3425 EUR |
| 2025-01-11 |
1.3481 EUR |
4,474.0093 HIGH |
1.3539 EUR |
1.3314 EUR |
1.3728 EUR |
1.3524 EUR |
| 2025-01-10 |
1.3458 EUR |
11,511.6983 HIGH |
1.3166 EUR |
1.3061 EUR |
1.3662 EUR |
1.3552 EUR |
| 2025-01-09 |
1.3237 EUR |
18,218.5547 HIGH |
1.3304 EUR |
1.2860 EUR |
1.3482 EUR |
1.3221 EUR |
| 2025-01-08 |
1.3188 EUR |
26,984.3320 HIGH |
1.3717 EUR |
1.2500 EUR |
1.3886 EUR |
1.3062 EUR |
| 2025-01-07 |
1.4369 EUR |
71,952.0729 HIGH |
1.5292 EUR |
1.3720 EUR |
1.5292 EUR |
1.3720 EUR |
| 2025-01-06 |
1.5410 EUR |
12,371.4714 HIGH |
1.5255 EUR |
1.5123 EUR |
1.5740 EUR |
1.5516 EUR |
| 2025-01-05 |
1.5211 EUR |
10,193.0974 HIGH |
1.5388 EUR |
1.5013 EUR |
1.5388 EUR |
1.5144 EUR |
| 2025-01-04 |
1.5396 EUR |
19,650.9291 HIGH |
1.5369 EUR |
1.5100 EUR |
1.5751 EUR |
1.5310 EUR |
| 2025-01-03 |
1.4516 EUR |
19,370.9360 HIGH |
1.4295 EUR |
1.4068 EUR |
1.5194 EUR |
1.4980 EUR |
| 2025-01-02 |
1.4135 EUR |
11,924.6234 HIGH |
1.3674 EUR |
1.3674 EUR |
1.4510 EUR |
1.4284 EUR |
| 2025-01-01 |
1.3414 EUR |
8,528.5561 HIGH |
1.3610 EUR |
1.3200 EUR |
1.3728 EUR |
1.3728 EUR |
| 2024-12-31 |
1.3710 EUR |
43,095.2707 HIGH |
1.3524 EUR |
1.3277 EUR |
1.4000 EUR |
1.3468 EUR |
| 2024-12-30 |
1.3679 EUR |
53,025.8913 HIGH |
1.3676 EUR |
1.3268 EUR |
1.4147 EUR |
1.3930 EUR |
| 2024-12-29 |
1.3898 EUR |
6,481.3566 HIGH |
1.4367 EUR |
1.3662 EUR |
1.4367 EUR |
1.3724 EUR |
| 2024-12-28 |
1.4313 EUR |
4,127.0820 HIGH |
1.4067 EUR |
1.3935 EUR |
1.4769 EUR |
1.4555 EUR |
| 2024-12-27 |
1.4424 EUR |
36,506.9979 HIGH |
1.3670 EUR |
1.3563 EUR |
1.4706 EUR |
1.4249 EUR |
| 2024-12-26 |
1.4261 EUR |
37,784.3900 HIGH |
1.4985 EUR |
1.3760 EUR |
1.4985 EUR |
1.3760 EUR |
| 2024-12-25 |
1.5118 EUR |
21,592.2340 HIGH |
1.5166 EUR |
1.4613 EUR |
1.5431 EUR |
1.4762 EUR |
| 2024-12-24 |
1.4939 EUR |
37,924.7164 HIGH |
1.4675 EUR |
1.4380 EUR |
1.5456 EUR |
1.5199 EUR |
| 2024-12-23 |
1.4038 EUR |
33,151.2761 HIGH |
1.3556 EUR |
1.3556 EUR |
1.4347 EUR |
1.4258 EUR |
| 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 |