Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
1.4994 EUR |
64,098.1632 HIGH |
1.5263 EUR |
1.4583 EUR |
1.5279 EUR |
1.4621 EUR |
| 2024-07-27 |
1.5338 EUR |
250,761.6610 HIGH |
1.5397 EUR |
1.4816 EUR |
1.5830 EUR |
1.5390 EUR |
| 2024-07-26 |
1.5153 EUR |
142,123.4046 HIGH |
1.4758 EUR |
1.4758 EUR |
1.5390 EUR |
1.5273 EUR |
| 2024-07-25 |
1.4786 EUR |
91,950.9266 HIGH |
1.5625 EUR |
1.3971 EUR |
1.5625 EUR |
1.4596 EUR |
| 2024-07-24 |
1.5793 EUR |
72,626.7426 HIGH |
1.5635 EUR |
1.5304 EUR |
1.6186 EUR |
1.5522 EUR |
| 2024-07-23 |
1.5804 EUR |
167,829.1234 HIGH |
1.6030 EUR |
1.5200 EUR |
1.6389 EUR |
1.5458 EUR |
| 2024-07-22 |
1.7109 EUR |
175,795.2578 HIGH |
1.7818 EUR |
1.6171 EUR |
1.7976 EUR |
1.6308 EUR |
| 2024-07-21 |
1.7638 EUR |
302,892.8015 HIGH |
1.8236 EUR |
1.6761 EUR |
1.8655 EUR |
1.7821 EUR |
| 2024-07-20 |
1.8492 EUR |
335,023.8382 HIGH |
1.7983 EUR |
1.7614 EUR |
1.9185 EUR |
1.8155 EUR |
| 2024-07-19 |
1.7853 EUR |
370,565.3575 HIGH |
1.7681 EUR |
1.7040 EUR |
1.8539 EUR |
1.7834 EUR |
| 2024-07-18 |
1.7712 EUR |
1,052,875.7114 HIGH |
1.5443 EUR |
1.5443 EUR |
1.8638 EUR |
1.7658 EUR |
| 2024-07-17 |
1.5692 EUR |
113,804.3667 HIGH |
1.5566 EUR |
1.5200 EUR |
1.6045 EUR |
1.5493 EUR |
| 2024-07-16 |
1.5501 EUR |
411,704.6375 HIGH |
1.5579 EUR |
1.4460 EUR |
1.6128 EUR |
1.5506 EUR |
| 2024-07-15 |
1.4560 EUR |
159,754.0760 HIGH |
1.4101 EUR |
1.3838 EUR |
1.5400 EUR |
1.5288 EUR |
| 2024-07-14 |
1.3767 EUR |
56,412.1504 HIGH |
1.3453 EUR |
1.3431 EUR |
1.4060 EUR |
1.4033 EUR |
| 2024-07-13 |
1.3365 EUR |
59,413.6205 HIGH |
1.3198 EUR |
1.3116 EUR |
1.3574 EUR |
1.3434 EUR |
| 2024-07-12 |
1.3252 EUR |
78,056.5177 HIGH |
1.3328 EUR |
1.3000 EUR |
1.3525 EUR |
1.3130 EUR |
| 2024-07-11 |
1.3881 EUR |
63,162.3775 HIGH |
1.4296 EUR |
1.3333 EUR |
1.4433 EUR |
1.3402 EUR |
| 2024-07-10 |
1.4244 EUR |
120,731.1056 HIGH |
1.4034 EUR |
1.3776 EUR |
1.4769 EUR |
1.4203 EUR |
| 2024-07-09 |
1.3869 EUR |
137,612.7050 HIGH |
1.3659 EUR |
1.3483 EUR |
1.4288 EUR |
1.4101 EUR |
| 2024-07-08 |
1.3785 EUR |
204,707.1241 HIGH |
1.3468 EUR |
1.2898 EUR |
1.4281 EUR |
1.3788 EUR |
| 2024-07-07 |
1.3982 EUR |
537,956.5165 HIGH |
1.4400 EUR |
1.3285 EUR |
1.4512 EUR |
1.3285 EUR |
| 2024-07-06 |
1.3593 EUR |
1,067,107.5464 HIGH |
1.1834 EUR |
1.1759 EUR |
1.4876 EUR |
1.4630 EUR |
| 2024-07-05 |
1.1923 EUR |
951,827.6696 HIGH |
1.3300 EUR |
1.1115 EUR |
1.3312 EUR |
1.1860 EUR |
| 2024-07-04 |
1.4910 EUR |
299,138.9105 HIGH |
1.5933 EUR |
1.4203 EUR |
1.6037 EUR |
1.4278 EUR |
| 2024-07-03 |
1.6120 EUR |
203,923.8726 HIGH |
1.7220 EUR |
1.5514 EUR |
1.7223 EUR |
1.5914 EUR |
| 2024-07-02 |
1.7258 EUR |
131,059.7282 HIGH |
1.7184 EUR |
1.6900 EUR |
1.7579 EUR |
1.7105 EUR |
| 2024-07-01 |
1.7435 EUR |
126,237.8254 HIGH |
1.7684 EUR |
1.7030 EUR |
1.7951 EUR |
1.7148 EUR |
| 2024-06-30 |
1.7359 EUR |
120,528.1171 HIGH |
1.7107 EUR |
1.6888 EUR |
1.7745 EUR |
1.7721 EUR |
| 2024-06-29 |
1.7392 EUR |
166,401.7196 HIGH |
1.7322 EUR |
1.6912 EUR |
1.7667 EUR |
1.7103 EUR |
| 2024-06-28 |
1.8080 EUR |
278,885.2548 HIGH |
1.8690 EUR |
1.7324 EUR |
1.8916 EUR |
1.7395 EUR |
| 2024-06-27 |
1.8385 EUR |
112,672.3556 HIGH |
1.8280 EUR |
1.7793 EUR |
1.9077 EUR |
1.8675 EUR |
| 2024-06-26 |
1.8611 EUR |
158,772.9685 HIGH |
1.8951 EUR |
1.7995 EUR |
1.9228 EUR |
1.8543 EUR |
| 2024-06-25 |
1.8883 EUR |
185,345.6952 HIGH |
1.8765 EUR |
1.8441 EUR |
1.9331 EUR |
1.9142 EUR |
| 2024-06-24 |
1.7949 EUR |
351,290.4129 HIGH |
1.7927 EUR |
1.6905 EUR |
1.8807 EUR |
1.8629 EUR |
| 2024-06-23 |
1.8929 EUR |
223,948.5210 HIGH |
1.8537 EUR |
1.7851 EUR |
1.9697 EUR |
1.7876 EUR |
| 2024-06-22 |
1.8575 EUR |
164,517.8060 HIGH |
1.8416 EUR |
1.7800 EUR |
1.9209 EUR |
1.8667 EUR |
| 2024-06-21 |
1.8711 EUR |
337,635.9775 HIGH |
1.8632 EUR |
1.8060 EUR |
1.9475 EUR |
1.8547 EUR |
| 2024-06-20 |
1.9348 EUR |
384,890.8026 HIGH |
1.8944 EUR |
1.8583 EUR |
2.0255 EUR |
1.8833 EUR |
| 2024-06-19 |
1.9481 EUR |
405,466.0037 HIGH |
1.9814 EUR |
1.8824 EUR |
2.0363 EUR |
1.9153 EUR |
| 2024-06-18 |
1.9824 EUR |
1,203,853.1095 HIGH |
2.2342 EUR |
1.8926 EUR |
2.2342 EUR |
1.9783 EUR |
| 2024-06-17 |
2.3809 EUR |
650,401.6944 HIGH |
2.5954 EUR |
2.1926 EUR |
2.6519 EUR |
2.2837 EUR |
| 2024-06-16 |
2.5318 EUR |
283,376.4406 HIGH |
2.5417 EUR |
2.4432 EUR |
2.6100 EUR |
2.5859 EUR |
| 2024-06-15 |
2.5895 EUR |
534,830.1985 HIGH |
2.5314 EUR |
2.4706 EUR |
2.7248 EUR |
2.5456 EUR |
| 2024-06-14 |
2.5319 EUR |
645,606.2192 HIGH |
2.5398 EUR |
2.3837 EUR |
2.6750 EUR |
2.5250 EUR |
| 2024-06-13 |
2.6145 EUR |
614,114.4677 HIGH |
2.7015 EUR |
2.4802 EUR |
2.7600 EUR |
2.5153 EUR |
| 2024-06-12 |
2.7494 EUR |
1,957,424.2522 HIGH |
2.8579 EUR |
2.5767 EUR |
2.9500 EUR |
2.6813 EUR |
| 2024-06-11 |
2.9841 EUR |
3,248,210.6083 HIGH |
3.4679 EUR |
2.6100 EUR |
3.6670 EUR |
2.8508 EUR |
| 2024-06-10 |
3.5374 EUR |
2,741,923.1598 HIGH |
4.2402 EUR |
3.1183 EUR |
4.2402 EUR |
3.5016 EUR |
| 2024-06-09 |
4.3317 EUR |
2,135,012.7261 HIGH |
4.8300 EUR |
3.8201 EUR |
4.9007 EUR |
4.3206 EUR |