Market [unlinked] / EUR
Identifier on Bitvavo: HMSTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
0.0035 EUR |
210,285,253.0752 |
0.0037 EUR |
0.0032 EUR |
0.0037 EUR |
0.0034 EUR |
| 2024-11-19 |
0.0038 EUR |
253,398,061.5595 |
0.0041 EUR |
0.0036 EUR |
0.0041 EUR |
0.0036 EUR |
| 2024-11-18 |
0.0042 EUR |
696,614,313.9830 |
0.0037 EUR |
0.0035 EUR |
0.0047 EUR |
0.0041 EUR |
| 2024-11-17 |
0.0038 EUR |
164,198,585.3430 |
0.0038 EUR |
0.0036 EUR |
0.0039 EUR |
0.0037 EUR |
| 2024-11-16 |
0.0038 EUR |
231,162,407.1123 |
0.0038 EUR |
0.0036 EUR |
0.0039 EUR |
0.0039 EUR |
| 2024-11-15 |
0.0039 EUR |
561,332,447.4552 |
0.0035 EUR |
0.0034 EUR |
0.0043 EUR |
0.0038 EUR |
| 2024-11-14 |
0.0038 EUR |
269,531,136.0756 |
0.0037 EUR |
0.0035 EUR |
0.0042 EUR |
0.0037 EUR |
| 2024-11-13 |
0.0038 EUR |
278,255,277.4534 |
0.0040 EUR |
0.0035 EUR |
0.0040 EUR |
0.0036 EUR |
| 2024-11-12 |
0.0042 EUR |
845,928,774.0705 |
0.0047 EUR |
0.0037 EUR |
0.0047 EUR |
0.0040 EUR |
| 2024-11-11 |
0.0046 EUR |
1,732,453,424.5748 |
0.0043 EUR |
0.0040 EUR |
0.0054 EUR |
0.0046 EUR |
| 2024-11-10 |
0.0049 EUR |
2,637,314,881.0795 |
0.0044 EUR |
0.0042 EUR |
0.0058 EUR |
0.0047 EUR |
| 2024-11-09 |
0.0040 EUR |
4,111,816,078.9333 |
0.0025 EUR |
0.0024 EUR |
0.0047 EUR |
0.0044 EUR |
| 2024-11-08 |
0.0024 EUR |
72,137,488.8305 |
0.0025 EUR |
0.0023 EUR |
0.0025 EUR |
0.0024 EUR |
| 2024-11-07 |
0.0025 EUR |
62,586,975.0100 |
0.0025 EUR |
0.0024 EUR |
0.0026 EUR |
0.0025 EUR |
| 2024-11-06 |
0.0024 EUR |
68,006,014.7949 |
0.0023 EUR |
0.0023 EUR |
0.0025 EUR |
0.0025 EUR |
| 2024-11-05 |
0.0022 EUR |
28,257,597.5375 |
0.0021 EUR |
0.0021 EUR |
0.0023 EUR |
0.0022 EUR |
| 2024-11-04 |
0.0022 EUR |
23,185,685.9997 |
0.0022 EUR |
0.0021 EUR |
0.0023 EUR |
0.0021 EUR |
| 2024-11-03 |
0.0022 EUR |
49,855,644.2335 |
0.0024 EUR |
0.0021 EUR |
0.0024 EUR |
0.0022 EUR |
| 2024-11-02 |
0.0024 EUR |
23,873,230.0251 |
0.0025 EUR |
0.0023 EUR |
0.0025 EUR |
0.0024 EUR |
| 2024-11-01 |
0.0025 EUR |
80,759,575.0717 |
0.0024 EUR |
0.0024 EUR |
0.0026 EUR |
0.0025 EUR |
| 2024-10-31 |
0.0025 EUR |
50,557,377.4855 |
0.0026 EUR |
0.0024 EUR |
0.0027 EUR |
0.0025 EUR |
| 2024-10-30 |
0.0026 EUR |
48,914,127.8384 |
0.0027 EUR |
0.0025 EUR |
0.0027 EUR |
0.0027 EUR |
| 2024-10-29 |
0.0027 EUR |
42,951,464.1578 |
0.0026 EUR |
0.0026 EUR |
0.0027 EUR |
0.0027 EUR |
| 2024-10-28 |
0.0025 EUR |
104,122,828.8139 |
0.0027 EUR |
0.0024 EUR |
0.0027 EUR |
0.0026 EUR |
| 2024-10-27 |
0.0026 EUR |
138,640,347.2098 |
0.0026 EUR |
0.0026 EUR |
0.0027 EUR |
0.0027 EUR |
| 2024-10-26 |
0.0027 EUR |
283,436,486.1537 |
0.0027 EUR |
0.0025 EUR |
0.0028 EUR |
0.0026 EUR |
| 2024-10-25 |
0.0031 EUR |
135,216,253.8425 |
0.0031 EUR |
0.0029 EUR |
0.0031 EUR |
0.0030 EUR |
| 2024-10-24 |
0.0031 EUR |
79,360,964.5444 |
0.0031 EUR |
0.0030 EUR |
0.0032 EUR |
0.0031 EUR |
| 2024-10-23 |
0.0033 EUR |
72,006,957.6534 |
0.0036 EUR |
0.0030 EUR |
0.0036 EUR |
0.0031 EUR |
| 2024-10-22 |
0.0035 EUR |
72,378,245.3880 |
0.0035 EUR |
0.0034 EUR |
0.0036 EUR |
0.0035 EUR |
| 2024-10-21 |
0.0035 EUR |
35,656,352.7339 |
0.0036 EUR |
0.0034 EUR |
0.0037 EUR |
0.0035 EUR |
| 2024-10-20 |
0.0036 EUR |
36,733,341.8212 |
0.0036 EUR |
0.0035 EUR |
0.0037 EUR |
0.0036 EUR |
| 2024-10-19 |
0.0036 EUR |
24,550,865.6792 |
0.0036 EUR |
0.0035 EUR |
0.0036 EUR |
0.0035 EUR |
| 2024-10-18 |
0.0035 EUR |
33,924,495.5524 |
0.0034 EUR |
0.0034 EUR |
0.0036 EUR |
0.0035 EUR |
| 2024-10-17 |
0.0035 EUR |
35,675,507.3219 |
0.0036 EUR |
0.0034 EUR |
0.0037 EUR |
0.0034 EUR |
| 2024-10-16 |
0.0036 EUR |
53,444,264.9567 |
0.0039 EUR |
0.0036 EUR |
0.0039 EUR |
0.0036 EUR |
| 2024-10-15 |
0.0039 EUR |
45,827,209.1978 |
0.0041 EUR |
0.0038 EUR |
0.0041 EUR |
0.0038 EUR |
| 2024-10-14 |
0.0040 EUR |
117,582,689.7549 |
0.0038 EUR |
0.0037 EUR |
0.0043 EUR |
0.0040 EUR |
| 2024-10-13 |
0.0038 EUR |
112,648,095.0575 |
0.0039 EUR |
0.0037 EUR |
0.0039 EUR |
0.0038 EUR |
| 2024-10-12 |
0.0039 EUR |
65,990,579.2867 |
0.0037 EUR |
0.0037 EUR |
0.0040 EUR |
0.0039 EUR |
| 2024-10-11 |
0.0037 EUR |
60,517,410.7299 |
0.0036 EUR |
0.0036 EUR |
0.0038 EUR |
0.0038 EUR |
| 2024-10-10 |
0.0036 EUR |
111,731,528.2637 |
0.0037 EUR |
0.0035 EUR |
0.0038 EUR |
0.0036 EUR |
| 2024-10-09 |
0.0039 EUR |
117,338,179.4778 |
0.0039 EUR |
0.0038 EUR |
0.0039 EUR |
0.0038 EUR |
| 2024-10-08 |
0.0041 EUR |
113,815,712.6169 |
0.0043 EUR |
0.0039 EUR |
0.0043 EUR |
0.0039 EUR |
| 2024-10-07 |
0.0045 EUR |
68,962,800.4071 |
0.0046 EUR |
0.0044 EUR |
0.0047 EUR |
0.0044 EUR |
| 2024-10-06 |
0.0044 EUR |
65,935,438.7038 |
0.0043 EUR |
0.0042 EUR |
0.0045 EUR |
0.0044 EUR |
| 2024-10-05 |
0.0045 EUR |
199,794,449.0499 |
0.0044 EUR |
0.0042 EUR |
0.0047 EUR |
0.0043 EUR |
| 2024-10-04 |
0.0042 EUR |
140,113,313.1238 |
0.0042 EUR |
0.0041 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-10-03 |
0.0043 EUR |
140,983,482.3097 |
0.0044 EUR |
0.0042 EUR |
0.0044 EUR |
0.0042 EUR |
| 2024-10-02 |
0.0043 EUR |
240,266,001.6373 |
0.0043 EUR |
0.0040 EUR |
0.0046 EUR |
0.0043 EUR |