Identifier on Bitvavo: HOOK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.2810 EUR |
196,317.0069 HOOK |
0.2753 EUR |
0.2716 EUR |
0.2880 EUR |
0.2724 EUR |
| 2025-01-23 |
0.2845 EUR |
65,467.2365 HOOK |
0.2921 EUR |
0.2761 EUR |
0.2929 EUR |
0.2761 EUR |
| 2025-01-22 |
0.3020 EUR |
66,013.3225 HOOK |
0.3088 EUR |
0.2943 EUR |
0.3100 EUR |
0.2963 EUR |
| 2025-01-21 |
0.3034 EUR |
274,573.4277 HOOK |
0.3029 EUR |
0.2872 EUR |
0.3138 EUR |
0.3074 EUR |
| 2025-01-20 |
0.3139 EUR |
100,748.5338 HOOK |
0.3171 EUR |
0.3000 EUR |
0.3403 EUR |
0.3055 EUR |
| 2025-01-19 |
0.3430 EUR |
86,342.7412 HOOK |
0.3505 EUR |
0.3224 EUR |
0.3577 EUR |
0.3374 EUR |
| 2025-01-18 |
0.3533 EUR |
12,400.6799 HOOK |
0.3833 EUR |
0.3443 EUR |
0.3833 EUR |
0.3478 EUR |
| 2025-01-17 |
0.3737 EUR |
8,335.8058 HOOK |
0.3661 EUR |
0.3661 EUR |
0.3836 EUR |
0.3834 EUR |
| 2025-01-16 |
0.3625 EUR |
17,168.2646 HOOK |
0.3612 EUR |
0.3559 EUR |
0.3703 EUR |
0.3649 EUR |
| 2025-01-15 |
0.3579 EUR |
46,736.6828 HOOK |
0.3483 EUR |
0.3406 EUR |
0.3661 EUR |
0.3661 EUR |
| 2025-01-14 |
0.3468 EUR |
24,227.3972 HOOK |
0.3454 EUR |
0.3434 EUR |
0.3510 EUR |
0.3473 EUR |
| 2025-01-13 |
0.3286 EUR |
79,961.7974 HOOK |
0.3443 EUR |
0.3183 EUR |
0.3443 EUR |
0.3426 EUR |
| 2025-01-12 |
0.3570 EUR |
12,570.8869 HOOK |
0.3598 EUR |
0.3549 EUR |
0.3612 EUR |
0.3549 EUR |
| 2025-01-11 |
0.3622 EUR |
7,947.7511 HOOK |
0.3621 EUR |
0.3575 EUR |
0.3651 EUR |
0.3575 EUR |
| 2025-01-10 |
0.3632 EUR |
22,423.5551 HOOK |
0.3539 EUR |
0.3539 EUR |
0.3707 EUR |
0.3707 EUR |
| 2025-01-09 |
0.3631 EUR |
23,382.3516 HOOK |
0.3668 EUR |
0.3495 EUR |
0.3686 EUR |
0.3572 EUR |
| 2025-01-08 |
0.3676 EUR |
44,647.7144 HOOK |
0.3916 EUR |
0.3510 EUR |
0.3916 EUR |
0.3627 EUR |
| 2025-01-07 |
0.4259 EUR |
81,444.8564 HOOK |
0.4371 EUR |
0.3904 EUR |
0.4427 EUR |
0.3904 EUR |
| 2025-01-06 |
0.4496 EUR |
45,393.6748 HOOK |
0.4389 EUR |
0.4389 EUR |
0.4574 EUR |
0.4465 EUR |
| 2025-01-05 |
0.4380 EUR |
29,422.1539 HOOK |
0.4449 EUR |
0.4292 EUR |
0.4455 EUR |
0.4437 EUR |
| 2025-01-04 |
0.4454 EUR |
122,001.1091 HOOK |
0.4457 EUR |
0.4370 EUR |
0.4588 EUR |
0.4450 EUR |
| 2025-01-03 |
0.4311 EUR |
72,532.9676 HOOK |
0.4299 EUR |
0.4189 EUR |
0.4443 EUR |
0.4428 EUR |
| 2025-01-02 |
0.4308 EUR |
76,083.0448 HOOK |
0.4253 EUR |
0.4253 EUR |
0.4394 EUR |
0.4290 EUR |
| 2025-01-01 |
0.4047 EUR |
54,390.2340 HOOK |
0.4101 EUR |
0.3931 EUR |
0.4222 EUR |
0.4222 EUR |
| 2024-12-31 |
0.4187 EUR |
32,360.6506 HOOK |
0.4129 EUR |
0.4020 EUR |
0.4297 EUR |
0.4073 EUR |
| 2024-12-30 |
0.4252 EUR |
178,370.7655 HOOK |
0.4211 EUR |
0.4090 EUR |
0.4350 EUR |
0.4141 EUR |
| 2024-12-29 |
0.4208 EUR |
129,663.1259 HOOK |
0.4142 EUR |
0.4084 EUR |
0.4277 EUR |
0.4188 EUR |
| 2024-12-28 |
0.4197 EUR |
126,635.5879 HOOK |
0.3957 EUR |
0.3944 EUR |
0.4261 EUR |
0.4226 EUR |
| 2024-12-27 |
0.3968 EUR |
45,335.9917 HOOK |
0.3822 EUR |
0.3822 EUR |
0.4085 EUR |
0.4025 EUR |
| 2024-12-26 |
0.3847 EUR |
20,688.3780 HOOK |
0.4180 EUR |
0.3821 EUR |
0.4189 EUR |
0.3821 EUR |
| 2024-12-25 |
0.4205 EUR |
6,594.0322 HOOK |
0.4204 EUR |
0.4151 EUR |
0.4258 EUR |
0.4173 EUR |
| 2024-12-24 |
0.4135 EUR |
12,931.7294 HOOK |
0.4075 EUR |
0.3967 EUR |
0.4229 EUR |
0.4160 EUR |
| 2024-12-23 |
0.3868 EUR |
7,287.3626 HOOK |
0.3721 EUR |
0.3721 EUR |
0.3902 EUR |
0.3883 EUR |
| 2024-12-22 |
0.3832 EUR |
6,551.7551 HOOK |
0.3825 EUR |
0.3710 EUR |
0.3935 EUR |
0.3710 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 |