Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-03 |
0.0120 EUR |
386,587.1899 HFT |
0.0117 EUR |
0.0117 EUR |
0.0118 EUR |
0.0117 EUR |
| 2026-03-02 |
0.0120 EUR |
1,507,545.1479 HFT |
0.0120 EUR |
0.0116 EUR |
0.0126 EUR |
0.0123 EUR |
| 2026-03-01 |
0.0122 EUR |
1,726,401.2233 HFT |
0.0125 EUR |
0.0117 EUR |
0.0128 EUR |
0.0117 EUR |
| 2026-02-28 |
0.0123 EUR |
3,965,777.0473 HFT |
0.0123 EUR |
0.0113 EUR |
0.0129 EUR |
0.0117 EUR |
| 2026-02-27 |
0.0123 EUR |
1,908,176.8443 HFT |
0.0126 EUR |
0.0120 EUR |
0.0126 EUR |
0.0121 EUR |
| 2026-02-26 |
0.0126 EUR |
1,605,553.5691 HFT |
0.0128 EUR |
0.0123 EUR |
0.0128 EUR |
0.0125 EUR |
| 2026-02-25 |
0.0123 EUR |
1,554,182.8001 HFT |
0.0122 EUR |
0.0119 EUR |
0.0129 EUR |
0.0129 EUR |
| 2026-02-24 |
0.0120 EUR |
1,309,260.2377 HFT |
0.0124 EUR |
0.0118 EUR |
0.0124 EUR |
0.0120 EUR |
| 2026-02-23 |
0.0127 EUR |
1,107,030.7620 HFT |
0.0129 EUR |
0.0121 EUR |
0.0129 EUR |
0.0122 EUR |
| 2026-02-22 |
0.0134 EUR |
1,882,224.3471 HFT |
0.0135 EUR |
0.0130 EUR |
0.0135 EUR |
0.0130 EUR |
| 2026-02-21 |
0.0143 EUR |
118,320.7117 HFT |
0.0143 EUR |
0.0140 EUR |
0.0145 EUR |
0.0140 EUR |
| 2026-02-20 |
0.0141 EUR |
1,837,988.1817 HFT |
0.0141 EUR |
0.0138 EUR |
0.0145 EUR |
0.0142 EUR |
| 2026-02-19 |
0.0143 EUR |
541,132.3308 HFT |
0.0145 EUR |
0.0140 EUR |
0.0145 EUR |
0.0142 EUR |
| 2026-02-18 |
0.0150 EUR |
1,343,219.8161 HFT |
0.0152 EUR |
0.0146 EUR |
0.0152 EUR |
0.0146 EUR |
| 2026-02-17 |
0.0153 EUR |
1,192,391.7729 HFT |
0.0156 EUR |
0.0152 EUR |
0.0156 EUR |
0.0152 EUR |
| 2026-02-16 |
0.0153 EUR |
960,031.5630 HFT |
0.0152 EUR |
0.0151 EUR |
0.0157 EUR |
0.0155 EUR |
| 2026-02-15 |
0.0154 EUR |
1,304,364.9546 HFT |
0.0159 EUR |
0.0149 EUR |
0.0159 EUR |
0.0150 EUR |
| 2026-02-14 |
0.0160 EUR |
550,888.3940 HFT |
0.0160 EUR |
0.0159 EUR |
0.0162 EUR |
0.0160 EUR |
| 2026-02-13 |
0.0157 EUR |
1,152,698.2292 HFT |
0.0156 EUR |
0.0153 EUR |
0.0160 EUR |
0.0160 EUR |
| 2026-02-12 |
0.0160 EUR |
1,212,402.3354 HFT |
0.0160 EUR |
0.0154 EUR |
0.0166 EUR |
0.0155 EUR |
| 2026-02-11 |
0.0152 EUR |
312,265.8616 HFT |
0.0153 EUR |
0.0148 EUR |
0.0154 EUR |
0.0152 EUR |
| 2026-02-10 |
0.0157 EUR |
712,400.7969 HFT |
0.0159 EUR |
0.0152 EUR |
0.0159 EUR |
0.0153 EUR |
| 2026-02-09 |
0.0156 EUR |
1,166,076.5100 HFT |
0.0154 EUR |
0.0153 EUR |
0.0161 EUR |
0.0160 EUR |
| 2026-02-08 |
0.0156 EUR |
236,120.6658 HFT |
0.0156 EUR |
0.0154 EUR |
0.0156 EUR |
0.0155 EUR |
| 2026-02-07 |
0.0156 EUR |
1,337,804.1221 HFT |
0.0156 EUR |
0.0152 EUR |
0.0159 EUR |
0.0158 EUR |
| 2026-02-06 |
0.0147 EUR |
2,158,779.2832 HFT |
0.0132 EUR |
0.0125 EUR |
0.0160 EUR |
0.0156 EUR |
| 2026-02-05 |
0.0148 EUR |
3,514,220.4944 HFT |
0.0162 EUR |
0.0137 EUR |
0.0163 EUR |
0.0139 EUR |
| 2026-02-04 |
0.0174 EUR |
536,221.5580 HFT |
0.0173 EUR |
0.0169 EUR |
0.0175 EUR |
0.0169 EUR |
| 2026-02-03 |
0.0177 EUR |
1,124,836.9890 HFT |
0.0175 EUR |
0.0173 EUR |
0.0178 EUR |
0.0177 EUR |
| 2026-02-02 |
0.0176 EUR |
1,765,878.5301 HFT |
0.0174 EUR |
0.0169 EUR |
0.0181 EUR |
0.0177 EUR |
| 2026-02-01 |
0.0187 EUR |
1,596,150.6458 HFT |
0.0192 EUR |
0.0187 EUR |
0.0201 EUR |
0.0187 EUR |
| 2026-01-31 |
0.0187 EUR |
2,271,555.9963 HFT |
0.0206 EUR |
0.0168 EUR |
0.0208 EUR |
0.0181 EUR |
| 2026-01-30 |
0.0203 EUR |
1,165,111.9450 HFT |
0.0198 EUR |
0.0194 EUR |
0.0210 EUR |
0.0209 EUR |
| 2026-01-29 |
0.0201 EUR |
1,603,954.9069 HFT |
0.0207 EUR |
0.0187 EUR |
0.0207 EUR |
0.0196 EUR |
| 2026-01-28 |
0.0211 EUR |
615,763.6142 HFT |
0.0214 EUR |
0.0210 EUR |
0.0214 EUR |
0.0210 EUR |
| 2026-01-27 |
0.0213 EUR |
294,315.1123 HFT |
0.0217 EUR |
0.0208 EUR |
0.0217 EUR |
0.0213 EUR |
| 2026-01-26 |
0.0209 EUR |
369,224.7381 HFT |
0.0208 EUR |
0.0208 EUR |
0.0218 EUR |
0.0218 EUR |
| 2026-01-25 |
0.0221 EUR |
405,468.2952 HFT |
0.0222 EUR |
0.0219 EUR |
0.0223 EUR |
0.0221 EUR |
| 2026-01-24 |
0.0224 EUR |
402,856.0775 HFT |
0.0223 EUR |
0.0220 EUR |
0.0228 EUR |
0.0220 EUR |
| 2026-01-23 |
0.0228 EUR |
2,005,447.4360 HFT |
0.0222 EUR |
0.0222 EUR |
0.0231 EUR |
0.0223 EUR |
| 2026-01-22 |
0.0226 EUR |
1,054,997.9045 HFT |
0.0230 EUR |
0.0220 EUR |
0.0231 EUR |
0.0225 EUR |
| 2026-01-21 |
0.0227 EUR |
526,559.7867 HFT |
0.0224 EUR |
0.0220 EUR |
0.0232 EUR |
0.0232 EUR |
| 2026-01-20 |
0.0247 EUR |
607,616.7716 HFT |
0.0252 EUR |
0.0224 EUR |
0.0253 EUR |
0.0224 EUR |
| 2026-01-19 |
0.0242 EUR |
1,558,099.6779 HFT |
0.0248 EUR |
0.0225 EUR |
0.0248 EUR |
0.0247 EUR |
| 2026-01-18 |
0.0276 EUR |
899,814.9987 HFT |
0.0277 EUR |
0.0269 EUR |
0.0296 EUR |
0.0271 EUR |
| 2026-01-17 |
0.0264 EUR |
333,383.4965 HFT |
0.0262 EUR |
0.0256 EUR |
0.0268 EUR |
0.0267 EUR |
| 2026-01-16 |
0.0259 EUR |
1,127,038.3789 HFT |
0.0251 EUR |
0.0250 EUR |
0.0260 EUR |
0.0256 EUR |
| 2026-01-15 |
0.0254 EUR |
98,897.3970 HFT |
0.0257 EUR |
0.0248 EUR |
0.0257 EUR |
0.0248 EUR |
| 2026-01-14 |
0.0265 EUR |
389,265.7828 HFT |
0.0261 EUR |
0.0260 EUR |
0.0273 EUR |
0.0260 EUR |
| 2026-01-13 |
0.0253 EUR |
431,424.0224 HFT |
0.0247 EUR |
0.0246 EUR |
0.0260 EUR |
0.0260 EUR |