Identifier on Bitvavo: HOOK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3956 EUR |
3,451.0650 HOOK |
0.3984 EUR |
0.3947 EUR |
0.4021 EUR |
0.3966 EUR |
| 2024-11-21 |
0.3801 EUR |
116,227.8026 HOOK |
0.3696 EUR |
0.3588 EUR |
0.4055 EUR |
0.4024 EUR |
| 2024-11-20 |
0.3826 EUR |
52,027.2865 HOOK |
0.3940 EUR |
0.3640 EUR |
0.3947 EUR |
0.3652 EUR |
| 2024-11-19 |
0.4045 EUR |
27,931.7510 HOOK |
0.4129 EUR |
0.3881 EUR |
0.4143 EUR |
0.3913 EUR |
| 2024-11-18 |
0.4051 EUR |
257,476.0886 HOOK |
0.3897 EUR |
0.3884 EUR |
0.4222 EUR |
0.4147 EUR |
| 2024-11-17 |
0.3959 EUR |
48,006.4357 HOOK |
0.3941 EUR |
0.3818 EUR |
0.4075 EUR |
0.3840 EUR |
| 2024-11-16 |
0.3895 EUR |
49,819.2509 HOOK |
0.3799 EUR |
0.3724 EUR |
0.3972 EUR |
0.3972 EUR |
| 2024-11-15 |
0.3558 EUR |
84,479.1311 HOOK |
0.3560 EUR |
0.3443 EUR |
0.3702 EUR |
0.3698 EUR |
| 2024-11-14 |
0.3768 EUR |
46,864.9925 HOOK |
0.3721 EUR |
0.3618 EUR |
0.3896 EUR |
0.3628 EUR |
| 2024-11-13 |
0.3773 EUR |
26,356.6660 HOOK |
0.3811 EUR |
0.3443 EUR |
0.3865 EUR |
0.3829 EUR |
| 2024-11-12 |
0.3725 EUR |
421,865.9411 HOOK |
0.3951 EUR |
0.3477 EUR |
0.4126 EUR |
0.3747 EUR |
| 2024-11-11 |
0.3884 EUR |
172,063.4366 HOOK |
0.3828 EUR |
0.3751 EUR |
0.3965 EUR |
0.3915 EUR |
| 2024-11-10 |
0.3929 EUR |
39,737.4595 HOOK |
0.3759 EUR |
0.3759 EUR |
0.4004 EUR |
0.4000 EUR |
| 2024-11-09 |
0.3698 EUR |
39,363.2243 HOOK |
0.3607 EUR |
0.3564 EUR |
0.3763 EUR |
0.3731 EUR |
| 2024-11-08 |
0.3542 EUR |
20,690.1576 HOOK |
0.3553 EUR |
0.3511 EUR |
0.3584 EUR |
0.3583 EUR |
| 2024-11-07 |
0.3613 EUR |
23,752.0353 HOOK |
0.3683 EUR |
0.3550 EUR |
0.3683 EUR |
0.3586 EUR |
| 2024-11-06 |
0.3473 EUR |
74,126.5653 HOOK |
0.3192 EUR |
0.3192 EUR |
0.3539 EUR |
0.3539 EUR |
| 2024-11-05 |
0.3168 EUR |
3,209.8257 HOOK |
0.3061 EUR |
0.3048 EUR |
0.3215 EUR |
0.3159 EUR |
| 2024-11-04 |
0.3156 EUR |
14,676.5931 HOOK |
0.3142 EUR |
0.2990 EUR |
0.3195 EUR |
0.2990 EUR |
| 2024-11-03 |
0.3121 EUR |
28,431.2013 HOOK |
0.3228 EUR |
0.3000 EUR |
0.3241 EUR |
0.3169 EUR |
| 2024-11-02 |
0.3338 EUR |
16,851.7413 HOOK |
0.3468 EUR |
0.3309 EUR |
0.3468 EUR |
0.3363 EUR |
| 2024-11-01 |
0.3460 EUR |
10,098.0436 HOOK |
0.3499 EUR |
0.3376 EUR |
0.3538 EUR |
0.3385 EUR |
| 2024-10-31 |
0.3584 EUR |
8,681.6527 HOOK |
0.3667 EUR |
0.3466 EUR |
0.3667 EUR |
0.3484 EUR |
| 2024-10-30 |
0.3743 EUR |
14,282.7412 HOOK |
0.3800 EUR |
0.3662 EUR |
0.3828 EUR |
0.3710 EUR |
| 2024-10-29 |
0.3733 EUR |
89,527.9594 HOOK |
0.3669 EUR |
0.3644 EUR |
0.3814 EUR |
0.3760 EUR |
| 2024-10-28 |
0.3553 EUR |
9,645.1222 HOOK |
0.3597 EUR |
0.3443 EUR |
0.3647 EUR |
0.3604 EUR |
| 2024-10-27 |
0.3599 EUR |
1,399.5336 HOOK |
0.3584 EUR |
0.3568 EUR |
0.3660 EUR |
0.3650 EUR |
| 2024-10-26 |
0.3574 EUR |
13,579.7792 HOOK |
0.3536 EUR |
0.3517 EUR |
0.3628 EUR |
0.3585 EUR |
| 2024-10-25 |
0.3902 EUR |
26,236.4853 HOOK |
0.3914 EUR |
0.3794 EUR |
0.3914 EUR |
0.3844 EUR |
| 2024-10-24 |
0.3958 EUR |
18,036.9978 HOOK |
0.4029 EUR |
0.3903 EUR |
0.4029 EUR |
0.4023 EUR |
| 2024-10-23 |
0.4031 EUR |
58,452.8629 HOOK |
0.4234 EUR |
0.3856 EUR |
0.4234 EUR |
0.3978 EUR |
| 2024-10-22 |
0.4327 EUR |
58,532.8444 HOOK |
0.4411 EUR |
0.4185 EUR |
0.4422 EUR |
0.4341 EUR |
| 2024-10-21 |
0.4479 EUR |
158,460.9674 HOOK |
0.4638 EUR |
0.4334 EUR |
0.4638 EUR |
0.4441 EUR |
| 2024-10-20 |
0.4551 EUR |
182,786.2379 HOOK |
0.4385 EUR |
0.4317 EUR |
0.4751 EUR |
0.4659 EUR |
| 2024-10-19 |
0.4350 EUR |
134,921.6676 HOOK |
0.4197 EUR |
0.4187 EUR |
0.4559 EUR |
0.4393 EUR |
| 2024-10-18 |
0.4119 EUR |
671,257.7217 HOOK |
0.3816 EUR |
0.3816 EUR |
0.4273 EUR |
0.4160 EUR |
| 2024-10-17 |
0.3748 EUR |
5,144.7208 HOOK |
0.3906 EUR |
0.3720 EUR |
0.3906 EUR |
0.3755 EUR |
| 2024-10-16 |
0.3961 EUR |
11,470.8223 HOOK |
0.3983 EUR |
0.3831 EUR |
0.4041 EUR |
0.3897 EUR |
| 2024-10-15 |
0.4082 EUR |
60,987.2669 HOOK |
0.4143 EUR |
0.3854 EUR |
0.4151 EUR |
0.4006 EUR |
| 2024-10-14 |
0.4116 EUR |
13,316.2858 HOOK |
0.4130 EUR |
0.4076 EUR |
0.4154 EUR |
0.4147 EUR |
| 2024-10-13 |
0.4113 EUR |
15,312.3303 HOOK |
0.4127 EUR |
0.3908 EUR |
0.4159 EUR |
0.3935 EUR |
| 2024-10-12 |
0.4176 EUR |
4,452.3386 HOOK |
0.4157 EUR |
0.4126 EUR |
0.4185 EUR |
0.4166 EUR |
| 2024-10-11 |
0.4093 EUR |
55,118.9841 HOOK |
0.3924 EUR |
0.3914 EUR |
0.4190 EUR |
0.4071 EUR |
| 2024-10-10 |
0.4045 EUR |
16,368.1075 HOOK |
0.3943 EUR |
0.3793 EUR |
0.4105 EUR |
0.3870 EUR |
| 2024-10-09 |
0.4009 EUR |
32,378.8989 HOOK |
0.3877 EUR |
0.3877 EUR |
0.4105 EUR |
0.3924 EUR |
| 2024-10-08 |
0.3959 EUR |
753.9223 HOOK |
0.3976 EUR |
0.3837 EUR |
0.3976 EUR |
0.3845 EUR |
| 2024-10-07 |
0.4081 EUR |
3,674.1357 HOOK |
0.3958 EUR |
0.3958 EUR |
0.4114 EUR |
0.4094 EUR |
| 2024-10-06 |
0.3857 EUR |
7,469.0114 HOOK |
0.3833 EUR |
0.3833 EUR |
0.3900 EUR |
0.3879 EUR |
| 2024-10-05 |
0.3905 EUR |
24,973.2756 HOOK |
0.3940 EUR |
0.3772 EUR |
0.3986 EUR |
0.3772 EUR |
| 2024-10-04 |
0.4008 EUR |
130,584.3392 HOOK |
0.3744 EUR |
0.3744 EUR |
0.4123 EUR |
0.3923 EUR |