Identifier on Bitvavo: HOOK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3717 EUR |
4,720.4436 HOOK |
0.3715 EUR |
0.3575 EUR |
0.3807 EUR |
0.3618 EUR |
| 2024-10-02 |
0.3813 EUR |
7,540.0100 HOOK |
0.3917 EUR |
0.3618 EUR |
0.3954 EUR |
0.3709 EUR |
| 2024-10-01 |
0.4060 EUR |
7,453.3863 HOOK |
0.4158 EUR |
0.3839 EUR |
0.4256 EUR |
0.3884 EUR |
| 2024-09-30 |
0.4196 EUR |
12,216.4632 HOOK |
0.4344 EUR |
0.4151 EUR |
0.4400 EUR |
0.4213 EUR |
| 2024-09-29 |
0.4421 EUR |
42,363.7459 HOOK |
0.4381 EUR |
0.4284 EUR |
0.4597 EUR |
0.4362 EUR |
| 2024-09-28 |
0.4406 EUR |
20,767.4821 HOOK |
0.4493 EUR |
0.4262 EUR |
0.4587 EUR |
0.4336 EUR |
| 2024-09-27 |
0.4532 EUR |
32,177.9049 HOOK |
0.4553 EUR |
0.4393 EUR |
0.4710 EUR |
0.4518 EUR |
| 2024-09-26 |
0.4564 EUR |
48,803.2180 HOOK |
0.4444 EUR |
0.4435 EUR |
0.4640 EUR |
0.4553 EUR |
| 2024-09-25 |
0.4467 EUR |
89,070.6799 HOOK |
0.4408 EUR |
0.4326 EUR |
0.4593 EUR |
0.4526 EUR |
| 2024-09-24 |
0.4300 EUR |
45,111.7174 HOOK |
0.4158 EUR |
0.4132 EUR |
0.4402 EUR |
0.4394 EUR |
| 2024-09-23 |
0.4138 EUR |
36,552.5316 HOOK |
0.3963 EUR |
0.3963 EUR |
0.4244 EUR |
0.4116 EUR |
| 2024-09-22 |
0.3931 EUR |
12,727.4496 HOOK |
0.3990 EUR |
0.3855 EUR |
0.3990 EUR |
0.3898 EUR |
| 2024-09-21 |
0.4028 EUR |
2,911.1837 HOOK |
0.4092 EUR |
0.3989 EUR |
0.4092 EUR |
0.3992 EUR |
| 2024-09-20 |
0.4029 EUR |
23,313.6298 HOOK |
0.3871 EUR |
0.3871 EUR |
0.4097 EUR |
0.4051 EUR |
| 2024-09-19 |
0.3854 EUR |
24,838.2698 HOOK |
0.3797 EUR |
0.3778 EUR |
0.3922 EUR |
0.3841 EUR |
| 2024-09-18 |
0.3610 EUR |
9,409.4374 HOOK |
0.3643 EUR |
0.3499 EUR |
0.3697 EUR |
0.3670 EUR |
| 2024-09-17 |
0.3586 EUR |
13,267.6871 HOOK |
0.3495 EUR |
0.3495 EUR |
0.3651 EUR |
0.3593 EUR |
| 2024-09-16 |
0.3499 EUR |
18,121.2262 HOOK |
0.3603 EUR |
0.3445 EUR |
0.3633 EUR |
0.3476 EUR |
| 2024-09-15 |
0.3811 EUR |
14,613.3998 HOOK |
0.3870 EUR |
0.3691 EUR |
0.3911 EUR |
0.3710 EUR |
| 2024-09-14 |
0.3864 EUR |
14,833.2596 HOOK |
0.3850 EUR |
0.3805 EUR |
0.3946 EUR |
0.3805 EUR |
| 2024-09-13 |
0.3849 EUR |
44,306.1856 HOOK |
0.3772 EUR |
0.3758 EUR |
0.3904 EUR |
0.3879 EUR |
| 2024-09-12 |
0.3743 EUR |
1,480.0057 HOOK |
0.3779 EUR |
0.3686 EUR |
0.3802 EUR |
0.3739 EUR |
| 2024-09-11 |
0.3618 EUR |
3,023.1632 HOOK |
0.3613 EUR |
0.3551 EUR |
0.3657 EUR |
0.3648 EUR |
| 2024-09-10 |
0.3741 EUR |
8,024.5471 HOOK |
0.3681 EUR |
0.3681 EUR |
0.3770 EUR |
0.3764 EUR |
| 2024-09-09 |
0.3674 EUR |
36,726.7849 HOOK |
0.3617 EUR |
0.3583 EUR |
0.3797 EUR |
0.3778 EUR |
| 2024-09-08 |
0.3587 EUR |
90,448.4609 HOOK |
0.3579 EUR |
0.3543 EUR |
0.3676 EUR |
0.3640 EUR |
| 2024-09-07 |
0.3546 EUR |
47,883.4185 HOOK |
0.3481 EUR |
0.3481 EUR |
0.3577 EUR |
0.3497 EUR |
| 2024-09-06 |
0.3443 EUR |
8,977.0715 HOOK |
0.3450 EUR |
0.3379 EUR |
0.3578 EUR |
0.3379 EUR |
| 2024-09-05 |
0.3562 EUR |
6,281.5318 HOOK |
0.3646 EUR |
0.3478 EUR |
0.3646 EUR |
0.3491 EUR |
| 2024-09-04 |
0.3584 EUR |
9,907.9812 HOOK |
0.3504 EUR |
0.3488 EUR |
0.3736 EUR |
0.3644 EUR |
| 2024-09-03 |
0.3837 EUR |
62,554.2491 HOOK |
0.3814 EUR |
0.3686 EUR |
0.3914 EUR |
0.3703 EUR |
| 2024-09-02 |
0.3755 EUR |
39,895.4701 HOOK |
0.3462 EUR |
0.3462 EUR |
0.3851 EUR |
0.3781 EUR |
| 2024-09-01 |
0.3708 EUR |
14,993.7629 HOOK |
0.3772 EUR |
0.3443 EUR |
0.3807 EUR |
0.3443 EUR |
| 2024-08-31 |
0.3770 EUR |
36,669.1596 HOOK |
0.3919 EUR |
0.3679 EUR |
0.3928 EUR |
0.3708 EUR |
| 2024-08-30 |
0.3960 EUR |
68,704.3128 HOOK |
0.3908 EUR |
0.3762 EUR |
0.4029 EUR |
0.4029 EUR |
| 2024-08-29 |
0.3913 EUR |
115,841.1477 HOOK |
0.3742 EUR |
0.3719 EUR |
0.4013 EUR |
0.3900 EUR |
| 2024-08-28 |
0.3596 EUR |
121,978.1347 HOOK |
0.3609 EUR |
0.3539 EUR |
0.3771 EUR |
0.3663 EUR |
| 2024-08-27 |
0.3664 EUR |
16,518.8465 HOOK |
0.3842 EUR |
0.3514 EUR |
0.3924 EUR |
0.3577 EUR |
| 2024-08-26 |
0.3922 EUR |
42,700.9123 HOOK |
0.4036 EUR |
0.3780 EUR |
0.4049 EUR |
0.3812 EUR |
| 2024-08-25 |
0.4121 EUR |
77,958.7410 HOOK |
0.4255 EUR |
0.4017 EUR |
0.4292 EUR |
0.4097 EUR |
| 2024-08-24 |
0.4267 EUR |
208,500.9095 HOOK |
0.4100 EUR |
0.4083 EUR |
0.4392 EUR |
0.4215 EUR |
| 2024-08-23 |
0.3907 EUR |
142,188.8564 HOOK |
0.3810 EUR |
0.3776 EUR |
0.4053 EUR |
0.4053 EUR |
| 2024-08-22 |
0.3786 EUR |
69,317.9385 HOOK |
0.3675 EUR |
0.3641 EUR |
0.3859 EUR |
0.3787 EUR |
| 2024-08-21 |
0.3711 EUR |
26,908.7226 HOOK |
0.3716 EUR |
0.3611 EUR |
0.3757 EUR |
0.3712 EUR |
| 2024-08-20 |
0.3729 EUR |
67,110.2215 HOOK |
0.3842 EUR |
0.3642 EUR |
0.3871 EUR |
0.3677 EUR |
| 2024-08-19 |
0.3732 EUR |
69,473.4460 HOOK |
0.3700 EUR |
0.3662 EUR |
0.3786 EUR |
0.3765 EUR |
| 2024-08-18 |
0.3851 EUR |
97,398.4725 HOOK |
0.3946 EUR |
0.3767 EUR |
0.4083 EUR |
0.3800 EUR |
| 2024-08-17 |
0.3896 EUR |
92,391.5622 HOOK |
0.3796 EUR |
0.3785 EUR |
0.4010 EUR |
0.3945 EUR |
| 2024-08-16 |
0.3947 EUR |
363,767.4206 HOOK |
0.3970 EUR |
0.3751 EUR |
0.4119 EUR |
0.3835 EUR |
| 2024-08-15 |
0.4000 EUR |
439,283.1319 HOOK |
0.4099 EUR |
0.3774 EUR |
0.4264 EUR |
0.3795 EUR |