Market [unlinked] / EUR
Identifier on Bitvavo: HMSTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.0030 EUR |
10,808,804.2976 |
0.0029 EUR |
0.0028 EUR |
0.0029 EUR |
0.0028 EUR |
| 2025-01-07 |
0.0031 EUR |
19,929,724.5876 |
0.0033 EUR |
0.0029 EUR |
0.0033 EUR |
0.0029 EUR |
| 2025-01-06 |
0.0033 EUR |
22,494,135.5209 |
0.0033 EUR |
0.0032 EUR |
0.0034 EUR |
0.0033 EUR |
| 2025-01-05 |
0.0033 EUR |
10,423,695.9821 |
0.0033 EUR |
0.0032 EUR |
0.0033 EUR |
0.0033 EUR |
| 2025-01-04 |
0.0033 EUR |
39,447,946.6125 |
0.0032 EUR |
0.0032 EUR |
0.0034 EUR |
0.0032 EUR |
| 2025-01-03 |
0.0032 EUR |
19,500,570.8189 |
0.0031 EUR |
0.0030 EUR |
0.0033 EUR |
0.0032 EUR |
| 2025-01-02 |
0.0031 EUR |
32,592,630.3575 |
0.0030 EUR |
0.0030 EUR |
0.0032 EUR |
0.0031 EUR |
| 2025-01-01 |
0.0029 EUR |
9,397,317.4737 |
0.0029 EUR |
0.0028 EUR |
0.0030 EUR |
0.0029 EUR |
| 2024-12-31 |
0.0028 EUR |
17,104,012.6776 |
0.0029 EUR |
0.0028 EUR |
0.0029 EUR |
0.0029 EUR |
| 2024-12-30 |
0.0029 EUR |
46,014,106.4363 |
0.0028 EUR |
0.0028 EUR |
0.0030 EUR |
0.0029 EUR |
| 2024-12-29 |
0.0029 EUR |
21,893,516.4602 |
0.0029 EUR |
0.0028 EUR |
0.0029 EUR |
0.0028 EUR |
| 2024-12-28 |
0.0028 EUR |
8,538,458.8429 |
0.0028 EUR |
0.0027 EUR |
0.0029 EUR |
0.0029 EUR |
| 2024-12-27 |
0.0029 EUR |
21,149,440.1136 |
0.0028 EUR |
0.0028 EUR |
0.0030 EUR |
0.0028 EUR |
| 2024-12-26 |
0.0029 EUR |
24,182,525.1981 |
0.0030 EUR |
0.0028 EUR |
0.0030 EUR |
0.0028 EUR |
| 2024-12-25 |
0.0030 EUR |
58,749,492.3834 |
0.0031 EUR |
0.0029 EUR |
0.0031 EUR |
0.0030 EUR |
| 2024-12-24 |
0.0030 EUR |
155,868,361.8642 |
0.0029 EUR |
0.0028 EUR |
0.0031 EUR |
0.0030 EUR |
| 2024-12-23 |
0.0025 EUR |
5,406,629.4220 |
0.0025 EUR |
0.0025 EUR |
0.0026 EUR |
0.0025 EUR |
| 2024-12-22 |
0.0025 EUR |
12,386,922.6187 |
0.0026 EUR |
0.0025 EUR |
0.0026 EUR |
0.0025 EUR |
| 2024-12-21 |
0.0027 EUR |
64,441,201.7522 |
0.0027 EUR |
0.0025 EUR |
0.0028 EUR |
0.0025 EUR |
| 2024-12-20 |
0.0024 EUR |
158,112,815.1072 |
0.0024 EUR |
0.0022 EUR |
0.0026 EUR |
0.0026 EUR |
| 2024-12-19 |
0.0025 EUR |
151,842,143.3228 |
0.0027 EUR |
0.0023 EUR |
0.0028 EUR |
0.0025 EUR |
| 2024-12-18 |
0.0028 EUR |
91,772,079.0439 |
0.0029 EUR |
0.0026 EUR |
0.0029 EUR |
0.0027 EUR |
| 2024-12-17 |
0.0030 EUR |
19,075,154.2913 |
0.0032 EUR |
0.0029 EUR |
0.0032 EUR |
0.0029 EUR |
| 2024-12-16 |
0.0033 EUR |
38,656,902.0849 |
0.0033 EUR |
0.0031 EUR |
0.0034 EUR |
0.0032 EUR |
| 2024-12-15 |
0.0032 EUR |
10,159,148.7314 |
0.0033 EUR |
0.0031 EUR |
0.0033 EUR |
0.0032 EUR |
| 2024-12-14 |
0.0033 EUR |
22,846,730.2849 |
0.0034 EUR |
0.0032 EUR |
0.0035 EUR |
0.0032 EUR |
| 2024-12-13 |
0.0034 EUR |
45,295,712.4177 |
0.0034 EUR |
0.0034 EUR |
0.0035 EUR |
0.0034 EUR |
| 2024-12-12 |
0.0035 EUR |
38,761,200.3147 |
0.0034 EUR |
0.0034 EUR |
0.0036 EUR |
0.0034 EUR |
| 2024-12-11 |
0.0034 EUR |
42,489,622.3236 |
0.0032 EUR |
0.0031 EUR |
0.0035 EUR |
0.0035 EUR |
| 2024-12-10 |
0.0031 EUR |
159,210,729.3329 |
0.0032 EUR |
0.0029 EUR |
0.0034 EUR |
0.0032 EUR |
| 2024-12-09 |
0.0037 EUR |
243,219,931.2852 |
0.0043 EUR |
0.0027 EUR |
0.0043 EUR |
0.0033 EUR |
| 2024-12-08 |
0.0043 EUR |
136,880,028.2443 |
0.0042 EUR |
0.0040 EUR |
0.0046 EUR |
0.0043 EUR |
| 2024-12-07 |
0.0042 EUR |
64,470,880.5674 |
0.0041 EUR |
0.0040 EUR |
0.0044 EUR |
0.0042 EUR |
| 2024-12-06 |
0.0041 EUR |
62,887,976.6089 |
0.0040 EUR |
0.0039 EUR |
0.0042 EUR |
0.0040 EUR |
| 2024-12-05 |
0.0041 EUR |
46,621,359.1267 |
0.0042 EUR |
0.0039 EUR |
0.0042 EUR |
0.0041 EUR |
| 2024-12-04 |
0.0042 EUR |
111,932,340.1164 |
0.0041 EUR |
0.0040 EUR |
0.0043 EUR |
0.0042 EUR |
| 2024-12-03 |
0.0039 EUR |
149,717,769.8933 |
0.0039 EUR |
0.0036 EUR |
0.0042 EUR |
0.0040 EUR |
| 2024-12-02 |
0.0037 EUR |
98,670,683.0785 |
0.0038 EUR |
0.0035 EUR |
0.0039 EUR |
0.0038 EUR |
| 2024-12-01 |
0.0038 EUR |
53,055,499.4535 |
0.0038 EUR |
0.0037 EUR |
0.0040 EUR |
0.0038 EUR |
| 2024-11-30 |
0.0038 EUR |
48,579,275.7014 |
0.0038 EUR |
0.0037 EUR |
0.0039 EUR |
0.0038 EUR |
| 2024-11-29 |
0.0038 EUR |
82,573,202.5832 |
0.0037 EUR |
0.0036 EUR |
0.0040 EUR |
0.0038 EUR |
| 2024-11-28 |
0.0036 EUR |
30,632,970.7769 |
0.0037 EUR |
0.0035 EUR |
0.0037 EUR |
0.0037 EUR |
| 2024-11-27 |
0.0036 EUR |
64,208,446.7182 |
0.0034 EUR |
0.0034 EUR |
0.0037 EUR |
0.0037 EUR |
| 2024-11-26 |
0.0035 EUR |
79,312,084.5992 |
0.0035 EUR |
0.0033 EUR |
0.0037 EUR |
0.0034 EUR |
| 2024-11-25 |
0.0036 EUR |
86,389,920.2391 |
0.0038 EUR |
0.0035 EUR |
0.0039 EUR |
0.0036 EUR |
| 2024-11-24 |
0.0038 EUR |
122,488,500.6119 |
0.0038 EUR |
0.0035 EUR |
0.0039 EUR |
0.0037 EUR |
| 2024-11-23 |
0.0036 EUR |
147,248,116.3994 |
0.0035 EUR |
0.0035 EUR |
0.0039 EUR |
0.0038 EUR |
| 2024-11-22 |
0.0035 EUR |
80,896,938.2538 |
0.0035 EUR |
0.0034 EUR |
0.0036 EUR |
0.0034 EUR |
| 2024-11-21 |
0.0034 EUR |
59,841,318.6285 |
0.0033 EUR |
0.0032 EUR |
0.0036 EUR |
0.0035 EUR |
| 2024-11-20 |
0.0035 EUR |
210,285,253.0752 |
0.0037 EUR |
0.0032 EUR |
0.0037 EUR |
0.0034 EUR |