Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
5.8724 EUR |
1,152,979.3286 HIGH |
7.9134 EUR |
4.8165 EUR |
8.4100 EUR |
4.9055 EUR |
| 2024-06-07 |
7.5406 EUR |
838,521.9480 HIGH |
6.6585 EUR |
6.6064 EUR |
9.0000 EUR |
7.9619 EUR |
| 2024-06-06 |
6.4253 EUR |
375,280.8850 HIGH |
5.7774 EUR |
5.7355 EUR |
6.8306 EUR |
6.6077 EUR |
| 2024-06-05 |
5.8301 EUR |
150,787.9223 HIGH |
5.6129 EUR |
5.5805 EUR |
6.1999 EUR |
5.8176 EUR |
| 2024-06-04 |
5.6822 EUR |
212,079.9137 HIGH |
6.0352 EUR |
5.4011 EUR |
6.1654 EUR |
5.6004 EUR |
| 2024-06-03 |
6.7256 EUR |
89,024.4663 HIGH |
6.9892 EUR |
6.0868 EUR |
7.1723 EUR |
6.1003 EUR |
| 2024-06-02 |
6.9423 EUR |
180,224.5701 HIGH |
6.2529 EUR |
6.2529 EUR |
7.5000 EUR |
7.1297 EUR |
| 2024-06-01 |
6.3136 EUR |
86,810.6017 HIGH |
6.5027 EUR |
5.9124 EUR |
7.0515 EUR |
6.2139 EUR |
| 2024-05-31 |
6.4154 EUR |
85,563.9689 HIGH |
6.0404 EUR |
6.0404 EUR |
6.5688 EUR |
6.3855 EUR |
| 2024-05-30 |
6.1618 EUR |
103,952.9604 HIGH |
6.1127 EUR |
5.8721 EUR |
6.5499 EUR |
6.1210 EUR |
| 2024-05-29 |
6.1256 EUR |
208,534.3064 HIGH |
6.0395 EUR |
5.9155 EUR |
6.4352 EUR |
5.9775 EUR |
| 2024-05-28 |
5.8450 EUR |
711,540.9684 HIGH |
5.6823 EUR |
5.4195 EUR |
6.1281 EUR |
5.9695 EUR |
| 2024-05-27 |
5.2635 EUR |
518,353.8566 HIGH |
4.4190 EUR |
4.3915 EUR |
5.9119 EUR |
5.7674 EUR |
| 2024-05-26 |
4.3696 EUR |
59,530.4119 HIGH |
4.1236 EUR |
4.1161 EUR |
4.4826 EUR |
4.4685 EUR |
| 2024-05-25 |
4.1039 EUR |
8,242.2212 HIGH |
4.0665 EUR |
4.0452 EUR |
4.1535 EUR |
4.1137 EUR |
| 2024-05-24 |
4.0161 EUR |
21,296.1009 HIGH |
4.0200 EUR |
3.8988 EUR |
4.1297 EUR |
4.0306 EUR |
| 2024-05-23 |
3.8698 EUR |
33,119.3708 HIGH |
3.7903 EUR |
3.7218 EUR |
3.9586 EUR |
3.9367 EUR |
| 2024-05-22 |
3.8173 EUR |
64,794.2287 HIGH |
3.7355 EUR |
3.6794 EUR |
3.9217 EUR |
3.8443 EUR |
| 2024-05-21 |
4.0370 EUR |
46,319.1590 HIGH |
4.0460 EUR |
3.9580 EUR |
4.1117 EUR |
3.9945 EUR |
| 2024-05-20 |
4.1063 EUR |
22,327.0221 HIGH |
4.0443 EUR |
4.0063 EUR |
4.1753 EUR |
4.0515 EUR |
| 2024-05-19 |
4.0493 EUR |
10,603.9507 HIGH |
4.1089 EUR |
3.9910 EUR |
4.1089 EUR |
4.0597 EUR |
| 2024-05-18 |
4.1905 EUR |
47,504.3625 HIGH |
4.2745 EUR |
4.1112 EUR |
4.3137 EUR |
4.1226 EUR |
| 2024-05-17 |
4.3407 EUR |
28,321.8813 HIGH |
4.4642 EUR |
4.2372 EUR |
4.5274 EUR |
4.2535 EUR |
| 2024-05-16 |
4.4869 EUR |
20,388.2071 HIGH |
4.2769 EUR |
4.2769 EUR |
4.6226 EUR |
4.4325 EUR |
| 2024-05-15 |
4.2522 EUR |
48,090.0588 HIGH |
4.1415 EUR |
3.9894 EUR |
4.5143 EUR |
4.3015 EUR |
| 2024-05-14 |
4.1810 EUR |
32,294.1971 HIGH |
4.2288 EUR |
4.0292 EUR |
4.3563 EUR |
4.1210 EUR |
| 2024-05-13 |
4.2822 EUR |
31,763.5649 HIGH |
4.4548 EUR |
4.1374 EUR |
4.5138 EUR |
4.2168 EUR |
| 2024-05-12 |
4.5279 EUR |
82,866.8713 HIGH |
4.2828 EUR |
4.2714 EUR |
4.6244 EUR |
4.4634 EUR |
| 2024-05-11 |
4.2428 EUR |
16,685.1037 HIGH |
4.2318 EUR |
4.1551 EUR |
4.3628 EUR |
4.2157 EUR |
| 2024-05-10 |
4.3261 EUR |
59,347.7161 HIGH |
4.2935 EUR |
4.2091 EUR |
4.5408 EUR |
4.2549 EUR |
| 2024-05-09 |
4.1707 EUR |
119,096.0907 HIGH |
3.8227 EUR |
3.8227 EUR |
4.3409 EUR |
4.2715 EUR |
| 2024-05-08 |
3.8389 EUR |
49,162.0584 HIGH |
3.7028 EUR |
3.6875 EUR |
3.9753 EUR |
3.7845 EUR |
| 2024-05-07 |
3.6881 EUR |
60,279.7072 HIGH |
3.8200 EUR |
3.5275 EUR |
3.9252 EUR |
3.7351 EUR |
| 2024-05-06 |
3.8094 EUR |
33,679.1164 HIGH |
3.9509 EUR |
3.7167 EUR |
3.9785 EUR |
3.7728 EUR |
| 2024-05-05 |
3.9607 EUR |
32,391.8876 HIGH |
4.2364 EUR |
3.7495 EUR |
4.2364 EUR |
3.8737 EUR |
| 2024-05-04 |
3.9697 EUR |
42,849.9602 HIGH |
3.9696 EUR |
3.8530 EUR |
4.0419 EUR |
3.8955 EUR |
| 2024-05-03 |
3.8092 EUR |
257,308.7553 HIGH |
3.6409 EUR |
3.5060 EUR |
3.9984 EUR |
3.9544 EUR |
| 2024-05-02 |
3.4521 EUR |
69,443.8617 HIGH |
3.2919 EUR |
3.1500 EUR |
3.7047 EUR |
3.6803 EUR |