Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.0463 EUR |
16,683.7960 HFT |
0.0470 EUR |
0.0445 EUR |
0.0470 EUR |
0.0452 EUR |
| 2025-06-12 |
0.0512 EUR |
10,623.2042 HFT |
0.0516 EUR |
0.0500 EUR |
0.0516 EUR |
0.0506 EUR |
| 2025-06-11 |
0.0544 EUR |
11,808.6393 HFT |
0.0546 EUR |
0.0530 EUR |
0.0569 EUR |
0.0530 EUR |
| 2025-06-10 |
0.0540 EUR |
33,355.3877 HFT |
0.0548 EUR |
0.0531 EUR |
0.0558 EUR |
0.0558 EUR |
| 2025-06-09 |
0.0533 EUR |
381,907.3216 HFT |
0.0518 EUR |
0.0518 EUR |
0.0558 EUR |
0.0527 EUR |
| 2025-06-08 |
0.0510 EUR |
106,430.5245 HFT |
0.0502 EUR |
0.0491 EUR |
0.0512 EUR |
0.0509 EUR |
| 2025-06-07 |
0.0499 EUR |
48,482.0596 HFT |
0.0478 EUR |
0.0478 EUR |
0.0502 EUR |
0.0500 EUR |
| 2025-06-06 |
0.0494 EUR |
102,828.8547 HFT |
0.0491 EUR |
0.0478 EUR |
0.0506 EUR |
0.0481 EUR |
| 2025-06-05 |
0.0501 EUR |
7,199.9269 HFT |
0.0512 EUR |
0.0491 EUR |
0.0512 EUR |
0.0491 EUR |
| 2025-06-04 |
0.0518 EUR |
47,346.0812 HFT |
0.0540 EUR |
0.0515 EUR |
0.0541 EUR |
0.0515 EUR |
| 2025-06-03 |
0.0541 EUR |
16,343.3742 HFT |
0.0535 EUR |
0.0535 EUR |
0.0541 EUR |
0.0541 EUR |
| 2025-06-02 |
0.0523 EUR |
94,435.2137 HFT |
0.0516 EUR |
0.0508 EUR |
0.0535 EUR |
0.0535 EUR |
| 2025-06-01 |
0.0528 EUR |
47,138.7007 HFT |
0.0516 EUR |
0.0508 EUR |
0.0529 EUR |
0.0529 EUR |
| 2025-05-31 |
0.0515 EUR |
15,236.4069 HFT |
0.0510 EUR |
0.0499 EUR |
0.0527 EUR |
0.0527 EUR |
| 2025-05-30 |
0.0565 EUR |
29,605.2649 HFT |
0.0571 EUR |
0.0532 EUR |
0.0576 EUR |
0.0532 EUR |
| 2025-05-29 |
0.0618 EUR |
139,812.3143 HFT |
0.0643 EUR |
0.0593 EUR |
0.0646 EUR |
0.0600 EUR |
| 2025-05-28 |
0.0630 EUR |
96,558.0740 HFT |
0.0658 EUR |
0.0626 EUR |
0.0658 EUR |
0.0626 EUR |
| 2025-05-27 |
0.0657 EUR |
33,819.1401 HFT |
0.0641 EUR |
0.0641 EUR |
0.0666 EUR |
0.0657 EUR |
| 2025-05-26 |
0.0650 EUR |
23,452.4537 HFT |
0.0638 EUR |
0.0638 EUR |
0.0658 EUR |
0.0656 EUR |
| 2025-05-25 |
0.0611 EUR |
99,669.8805 HFT |
0.0646 EUR |
0.0597 EUR |
0.0646 EUR |
0.0619 EUR |
| 2025-05-24 |
0.0670 EUR |
117,255.4930 HFT |
0.0669 EUR |
0.0640 EUR |
0.0680 EUR |
0.0643 EUR |
| 2025-05-23 |
0.0708 EUR |
144,898.2608 HFT |
0.0740 EUR |
0.0677 EUR |
0.0756 EUR |
0.0677 EUR |
| 2025-05-22 |
0.0730 EUR |
37,741.1721 HFT |
0.0673 EUR |
0.0673 EUR |
0.0742 EUR |
0.0739 EUR |
| 2025-05-21 |
0.0670 EUR |
1,635.8753 HFT |
0.0669 EUR |
0.0653 EUR |
0.0669 EUR |
0.0655 EUR |
| 2025-05-20 |
0.0639 EUR |
47,401.0924 HFT |
0.0658 EUR |
0.0639 EUR |
0.0662 EUR |
0.0640 EUR |
| 2025-05-19 |
0.0634 EUR |
55,353.6679 HFT |
0.0639 EUR |
0.0619 EUR |
0.0655 EUR |
0.0646 EUR |
| 2025-05-18 |
0.0684 EUR |
23,810.3662 HFT |
0.0675 EUR |
0.0636 EUR |
0.0693 EUR |
0.0653 EUR |
| 2025-05-17 |
0.0659 EUR |
38,839.0065 HFT |
0.0677 EUR |
0.0654 EUR |
0.0677 EUR |
0.0663 EUR |
| 2025-05-16 |
0.0711 EUR |
1,891.1945 HFT |
0.0709 EUR |
0.0684 EUR |
0.0726 EUR |
0.0684 EUR |
| 2025-05-15 |
0.0757 EUR |
13,877.2942 HFT |
0.0740 EUR |
0.0695 EUR |
0.0741 EUR |
0.0719 EUR |
| 2025-05-14 |
0.0784 EUR |
210,058.8217 HFT |
0.0819 EUR |
0.0756 EUR |
0.0821 EUR |
0.0764 EUR |
| 2025-05-13 |
0.0780 EUR |
134,014.5807 HFT |
0.0801 EUR |
0.0741 EUR |
0.0832 EUR |
0.0832 EUR |
| 2025-05-12 |
0.0778 EUR |
71,001.8715 HFT |
0.0750 EUR |
0.0750 EUR |
0.0817 EUR |
0.0779 EUR |
| 2025-05-11 |
0.0784 EUR |
87,714.0945 HFT |
0.0780 EUR |
0.0748 EUR |
0.0795 EUR |
0.0752 EUR |
| 2025-05-10 |
0.0727 EUR |
167,143.7411 HFT |
0.0708 EUR |
0.0704 EUR |
0.0765 EUR |
0.0758 EUR |
| 2025-05-09 |
0.0688 EUR |
27,540.8958 HFT |
0.0658 EUR |
0.0658 EUR |
0.0701 EUR |
0.0698 EUR |
| 2025-05-08 |
0.0612 EUR |
92,912.6194 HFT |
0.0560 EUR |
0.0560 EUR |
0.0649 EUR |
0.0649 EUR |
| 2025-05-07 |
0.0521 EUR |
33,430.6354 HFT |
0.0539 EUR |
0.0517 EUR |
0.0539 EUR |
0.0517 EUR |
| 2025-05-06 |
0.0530 EUR |
5,876.4492 HFT |
0.0530 EUR |
0.0508 EUR |
0.0531 EUR |
0.0508 EUR |
| 2025-05-05 |
0.0525 EUR |
2,434.9787 HFT |
0.0541 EUR |
0.0524 EUR |
0.0541 EUR |
0.0532 EUR |
| 2025-05-04 |
0.0524 EUR |
429,362.3176 HFT |
0.0523 EUR |
0.0510 EUR |
0.0550 EUR |
0.0539 EUR |
| 2025-05-03 |
0.0545 EUR |
3,058.6770 HFT |
0.0563 EUR |
0.0521 EUR |
0.0563 EUR |
0.0523 EUR |
| 2025-05-02 |
0.0570 EUR |
51,900.2420 HFT |
0.0577 EUR |
0.0566 EUR |
0.0578 EUR |
0.0566 EUR |
| 2025-05-01 |
0.0598 EUR |
76,230.3995 HFT |
0.0597 EUR |
0.0590 EUR |
0.0601 EUR |
0.0590 EUR |
| 2025-04-30 |
0.0601 EUR |
74,508.1751 HFT |
0.0587 EUR |
0.0581 EUR |
0.0604 EUR |
0.0603 EUR |
| 2025-04-29 |
0.0608 EUR |
35,146.3721 HFT |
0.0624 EUR |
0.0600 EUR |
0.0633 EUR |
0.0611 EUR |
| 2025-04-28 |
0.0639 EUR |
8,329.0566 HFT |
0.0597 EUR |
0.0597 EUR |
0.0640 EUR |
0.0640 EUR |
| 2025-04-27 |
0.0622 EUR |
4,064.7274 HFT |
0.0630 EUR |
0.0615 EUR |
0.0630 EUR |
0.0621 EUR |
| 2025-04-26 |
0.0648 EUR |
49,142.5804 HFT |
0.0655 EUR |
0.0631 EUR |
0.0655 EUR |
0.0638 EUR |
| 2025-04-25 |
0.0658 EUR |
374,364.3951 HFT |
0.0627 EUR |
0.0627 EUR |
0.0685 EUR |
0.0643 EUR |