Identifier on Bitvavo: HOOK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3865 EUR |
6,471.4773 HOOK |
0.3825 EUR |
0.3773 EUR |
0.3935 EUR |
0.3803 EUR |
| 2024-12-21 |
0.3941 EUR |
44,430.7545 HOOK |
0.4080 EUR |
0.3841 EUR |
0.4281 EUR |
0.3841 EUR |
| 2024-12-20 |
0.3654 EUR |
150,027.5907 HOOK |
0.3916 EUR |
0.3407 EUR |
0.4102 EUR |
0.3998 EUR |
| 2024-12-19 |
0.4048 EUR |
78,261.8693 HOOK |
0.4300 EUR |
0.3796 EUR |
0.4371 EUR |
0.3985 EUR |
| 2024-12-18 |
0.4507 EUR |
31,854.4561 HOOK |
0.4670 EUR |
0.4362 EUR |
0.4742 EUR |
0.4397 EUR |
| 2024-12-17 |
0.5008 EUR |
21,201.9597 HOOK |
0.5146 EUR |
0.4825 EUR |
0.5146 EUR |
0.4933 EUR |
| 2024-12-16 |
0.5222 EUR |
96,392.5481 HOOK |
0.5325 EUR |
0.4993 EUR |
0.5401 EUR |
0.5219 EUR |
| 2024-12-15 |
0.5169 EUR |
17,665.2771 HOOK |
0.5156 EUR |
0.4979 EUR |
0.5315 EUR |
0.5114 EUR |
| 2024-12-14 |
0.5219 EUR |
81,511.9157 HOOK |
0.5543 EUR |
0.5034 EUR |
0.5555 EUR |
0.5101 EUR |
| 2024-12-13 |
0.5541 EUR |
10,489.8522 HOOK |
0.5559 EUR |
0.5396 EUR |
0.5619 EUR |
0.5396 EUR |
| 2024-12-12 |
0.5657 EUR |
149,969.2100 HOOK |
0.5508 EUR |
0.5459 EUR |
0.5753 EUR |
0.5603 EUR |
| 2024-12-11 |
0.5236 EUR |
43,286.5229 HOOK |
0.4884 EUR |
0.4854 EUR |
0.5483 EUR |
0.5473 EUR |
| 2024-12-10 |
0.4863 EUR |
216,108.7180 HOOK |
0.5017 EUR |
0.4580 EUR |
0.5258 EUR |
0.4982 EUR |
| 2024-12-09 |
0.6015 EUR |
40,518.7728 HOOK |
0.6465 EUR |
0.5713 EUR |
0.6481 EUR |
0.5757 EUR |
| 2024-12-08 |
0.6385 EUR |
22,241.4369 HOOK |
0.6321 EUR |
0.6217 EUR |
0.6553 EUR |
0.6490 EUR |
| 2024-12-07 |
0.6471 EUR |
35,737.0596 HOOK |
0.6361 EUR |
0.6361 EUR |
0.6519 EUR |
0.6475 EUR |
| 2024-12-06 |
0.6400 EUR |
48,351.6434 HOOK |
0.6469 EUR |
0.6117 EUR |
0.6650 EUR |
0.6436 EUR |
| 2024-12-05 |
0.6290 EUR |
113,203.4646 HOOK |
0.6354 EUR |
0.6020 EUR |
0.6549 EUR |
0.6417 EUR |
| 2024-12-04 |
0.6608 EUR |
404,697.5128 HOOK |
0.6333 EUR |
0.6317 EUR |
0.6840 EUR |
0.6570 EUR |
| 2024-12-03 |
0.6063 EUR |
216,227.3868 HOOK |
0.5967 EUR |
0.5780 EUR |
0.6348 EUR |
0.6348 EUR |
| 2024-12-02 |
0.5642 EUR |
114,029.1634 HOOK |
0.5942 EUR |
0.5427 EUR |
0.5961 EUR |
0.5915 EUR |
| 2024-12-01 |
0.5947 EUR |
42,237.4543 HOOK |
0.5953 EUR |
0.5772 EUR |
0.6067 EUR |
0.5964 EUR |
| 2024-11-30 |
0.5876 EUR |
169,937.3023 HOOK |
0.5539 EUR |
0.5516 EUR |
0.6258 EUR |
0.5978 EUR |
| 2024-11-29 |
0.5500 EUR |
261,829.3243 HOOK |
0.5628 EUR |
0.5290 EUR |
0.5802 EUR |
0.5594 EUR |
| 2024-11-28 |
0.5398 EUR |
285,182.0679 HOOK |
0.5136 EUR |
0.4976 EUR |
0.5749 EUR |
0.5643 EUR |
| 2024-11-27 |
0.4864 EUR |
119,023.6847 HOOK |
0.4471 EUR |
0.4471 EUR |
0.5099 EUR |
0.5098 EUR |
| 2024-11-26 |
0.4625 EUR |
407,527.8186 HOOK |
0.4688 EUR |
0.4265 EUR |
0.4946 EUR |
0.4447 EUR |
| 2024-11-25 |
0.4829 EUR |
208,534.4788 HOOK |
0.4817 EUR |
0.4672 EUR |
0.4976 EUR |
0.4779 EUR |
| 2024-11-24 |
0.5025 EUR |
2,222,605.5367 HOOK |
0.4449 EUR |
0.4408 EUR |
0.5454 EUR |
0.4834 EUR |
| 2024-11-23 |
0.4304 EUR |
66,975.0172 HOOK |
0.4145 EUR |
0.4119 EUR |
0.4462 EUR |
0.4410 EUR |
| 2024-11-22 |
0.3940 EUR |
53,683.4481 HOOK |
0.3984 EUR |
0.3843 EUR |
0.4026 EUR |
0.4026 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 |