Identifier on Bitvavo: HNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
19.7334 EUR |
5,289.6444 HNT |
20.1640 EUR |
19.1470 EUR |
20.2220 EUR |
19.1470 EUR |
| 2022-03-05 |
19.6815 EUR |
7,019.0163 HNT |
19.3910 EUR |
18.8860 EUR |
20.4150 EUR |
20.1760 EUR |
| 2022-03-04 |
20.0537 EUR |
11,509.6546 HNT |
20.7000 EUR |
19.2140 EUR |
20.8060 EUR |
19.5350 EUR |
| 2022-03-03 |
21.3454 EUR |
9,148.5689 HNT |
21.5030 EUR |
20.1960 EUR |
22.6480 EUR |
20.7090 EUR |
| 2022-03-02 |
21.6693 EUR |
12,141.2019 HNT |
22.2630 EUR |
20.8870 EUR |
22.3740 EUR |
21.4010 EUR |
| 2022-03-01 |
22.4099 EUR |
11,112.7718 HNT |
23.0650 EUR |
21.7080 EUR |
23.2450 EUR |
22.1310 EUR |
| 2022-02-28 |
21.5360 EUR |
7,388.0384 HNT |
20.4380 EUR |
20.0000 EUR |
23.0040 EUR |
22.8570 EUR |
| 2022-02-27 |
21.0527 EUR |
9,627.7955 HNT |
22.0580 EUR |
20.0130 EUR |
22.0780 EUR |
20.3250 EUR |
| 2022-02-26 |
21.8164 EUR |
7,393.0925 HNT |
21.2130 EUR |
20.9930 EUR |
22.7350 EUR |
22.0860 EUR |
| 2022-02-25 |
20.7684 EUR |
10,462.1770 HNT |
20.2210 EUR |
19.5540 EUR |
21.4060 EUR |
21.1930 EUR |
| 2022-02-24 |
19.0631 EUR |
28,051.1473 HNT |
19.2320 EUR |
17.3190 EUR |
20.5720 EUR |
19.8730 EUR |
| 2022-02-23 |
20.6973 EUR |
7,457.9532 HNT |
20.4290 EUR |
19.3800 EUR |
21.4640 EUR |
19.3800 EUR |
| 2022-02-22 |
19.7349 EUR |
11,519.9372 HNT |
18.7920 EUR |
18.5000 EUR |
20.5650 EUR |
20.2470 EUR |
| 2022-02-21 |
20.2377 EUR |
12,759.0691 HNT |
20.3620 EUR |
19.1500 EUR |
21.2680 EUR |
19.2050 EUR |
| 2022-02-20 |
20.1407 EUR |
13,914.5949 HNT |
21.1280 EUR |
19.6000 EUR |
21.1330 EUR |
20.5070 EUR |
| 2022-02-19 |
21.6084 EUR |
5,587.2495 HNT |
22.2530 EUR |
20.9150 EUR |
22.5960 EUR |
21.2210 EUR |
| 2022-02-18 |
22.8023 EUR |
13,723.4775 HNT |
21.9390 EUR |
21.6270 EUR |
24.0000 EUR |
21.7530 EUR |
| 2022-02-17 |
22.8687 EUR |
10,585.9467 HNT |
24.4010 EUR |
21.5670 EUR |
24.5720 EUR |
21.7530 EUR |
| 2022-02-16 |
23.7131 EUR |
6,043.0367 HNT |
24.2020 EUR |
22.8600 EUR |
24.3970 EUR |
23.6590 EUR |
| 2022-02-15 |
23.8749 EUR |
10,825.0027 HNT |
22.7670 EUR |
22.7670 EUR |
24.5990 EUR |
24.1760 EUR |
| 2022-02-14 |
22.7909 EUR |
35,279.7467 HNT |
22.0880 EUR |
21.2350 EUR |
24.0000 EUR |
22.8330 EUR |
| 2022-02-13 |
23.3545 EUR |
5,468.7651 HNT |
24.2850 EUR |
22.0820 EUR |
24.5130 EUR |
22.2260 EUR |
| 2022-02-12 |
24.0575 EUR |
7,143.9583 HNT |
23.7980 EUR |
23.2010 EUR |
24.9990 EUR |
24.2160 EUR |
| 2022-02-11 |
25.4376 EUR |
8,265.7023 HNT |
25.3200 EUR |
23.5270 EUR |
26.5600 EUR |
23.9440 EUR |
| 2022-02-10 |
25.9467 EUR |
8,531.3397 HNT |
26.5250 EUR |
25.0000 EUR |
27.0000 EUR |
25.6260 EUR |
| 2022-02-09 |
26.6005 EUR |
12,931.7790 HNT |
25.4490 EUR |
24.9430 EUR |
27.5740 EUR |
26.5430 EUR |
| 2022-02-08 |
25.5924 EUR |
13,845.7801 HNT |
26.2240 EUR |
24.2740 EUR |
27.2950 EUR |
25.3500 EUR |
| 2022-02-07 |
27.3488 EUR |
10,668.4970 HNT |
26.4560 EUR |
25.8610 EUR |
27.9670 EUR |
26.3710 EUR |
| 2022-02-06 |
25.9840 EUR |
8,084.6423 HNT |
26.4600 EUR |
25.0760 EUR |
26.6580 EUR |
26.0760 EUR |
| 2022-02-05 |
26.1844 EUR |
23,880.4259 HNT |
23.8420 EUR |
23.6870 EUR |
27.9330 EUR |
26.6260 EUR |
| 2022-02-04 |
23.1891 EUR |
15,109.3136 HNT |
22.5850 EUR |
22.2710 EUR |
23.6730 EUR |
23.5350 EUR |
| 2022-02-03 |
22.2740 EUR |
10,063.6752 HNT |
22.2860 EUR |
21.6250 EUR |
23.0040 EUR |
22.6420 EUR |
| 2022-02-02 |
23.2450 EUR |
9,216.7832 HNT |
24.2350 EUR |
22.0300 EUR |
24.6360 EUR |
22.3050 EUR |
| 2022-02-01 |
24.3643 EUR |
10,335.7558 HNT |
25.0150 EUR |
23.7570 EUR |
25.2030 EUR |
24.2190 EUR |
| 2022-01-31 |
24.8794 EUR |
10,187.3467 HNT |
25.9120 EUR |
23.9380 EUR |
25.9120 EUR |
24.8460 EUR |
| 2022-01-30 |
25.0548 EUR |
10,350.1832 HNT |
24.2320 EUR |
23.9730 EUR |
26.3200 EUR |
26.1360 EUR |
| 2022-01-29 |
24.5693 EUR |
13,773.8308 HNT |
23.8350 EUR |
22.4140 EUR |
25.2430 EUR |
24.4490 EUR |
| 2022-01-28 |
24.6438 EUR |
12,971.5455 HNT |
25.2750 EUR |
23.5740 EUR |
25.8740 EUR |
24.0880 EUR |
| 2022-01-27 |
25.2965 EUR |
26,721.5820 HNT |
25.9460 EUR |
23.8580 EUR |
26.6320 EUR |
24.9110 EUR |
| 2022-01-26 |
25.2670 EUR |
58,186.7802 HNT |
22.7790 EUR |
22.2410 EUR |
27.8000 EUR |
25.3330 EUR |
| 2022-01-25 |
21.5586 EUR |
28,140.9072 HNT |
20.0080 EUR |
19.6800 EUR |
22.9380 EUR |
22.8970 EUR |
| 2022-01-24 |
19.1137 EUR |
14,745.6357 HNT |
20.8390 EUR |
17.5430 EUR |
21.5000 EUR |
19.8950 EUR |
| 2022-01-23 |
20.4213 EUR |
12,775.5798 HNT |
19.6600 EUR |
19.3780 EUR |
21.3540 EUR |
20.8490 EUR |
| 2022-01-22 |
19.6082 EUR |
29,388.9348 HNT |
21.3570 EUR |
17.0120 EUR |
22.1040 EUR |
19.8560 EUR |
| 2022-01-21 |
23.7054 EUR |
24,233.6382 HNT |
25.1600 EUR |
21.4470 EUR |
25.3440 EUR |
21.9110 EUR |
| 2022-01-20 |
26.3311 EUR |
10,187.8739 HNT |
24.8140 EUR |
24.7870 EUR |
27.7220 EUR |
25.2020 EUR |
| 2022-01-19 |
25.8463 EUR |
5,545.5984 HNT |
27.1390 EUR |
24.9800 EUR |
27.2410 EUR |
25.3120 EUR |
| 2022-01-18 |
27.6692 EUR |
14,146.9642 HNT |
28.8990 EUR |
26.1560 EUR |
29.3730 EUR |
27.2790 EUR |
| 2022-01-17 |
28.1890 EUR |
7,763.8605 HNT |
29.4810 EUR |
27.5250 EUR |
29.4870 EUR |
28.2240 EUR |
| 2022-01-16 |
29.6399 EUR |
5,966.3693 HNT |
29.6030 EUR |
29.0880 EUR |
30.1500 EUR |
29.4780 EUR |