Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
0.0444 EUR |
290,247.4155 HFT |
0.0448 EUR |
0.0439 EUR |
0.0458 EUR |
0.0442 EUR |
| 2025-10-17 |
0.0441 EUR |
331,134.8254 HFT |
0.0458 EUR |
0.0418 EUR |
0.0466 EUR |
0.0455 EUR |
| 2025-10-16 |
0.0470 EUR |
972,785.7581 HFT |
0.0470 EUR |
0.0453 EUR |
0.0503 EUR |
0.0460 EUR |
| 2025-10-15 |
0.0473 EUR |
430,070.5046 HFT |
0.0488 EUR |
0.0470 EUR |
0.0508 EUR |
0.0475 EUR |
| 2025-10-14 |
0.0495 EUR |
758,875.8005 HFT |
0.0529 EUR |
0.0470 EUR |
0.0529 EUR |
0.0486 EUR |
| 2025-10-13 |
0.0515 EUR |
468,652.9423 HFT |
0.0474 EUR |
0.0474 EUR |
0.0549 EUR |
0.0535 EUR |
| 2025-10-12 |
0.0478 EUR |
81,676.9508 HFT |
0.0448 EUR |
0.0445 EUR |
0.0500 EUR |
0.0500 EUR |
| 2025-10-11 |
0.0439 EUR |
150,969.9288 HFT |
0.0453 EUR |
0.0426 EUR |
0.0491 EUR |
0.0491 EUR |
| 2025-10-10 |
0.0633 EUR |
189,737.9423 HFT |
0.0629 EUR |
0.0605 EUR |
0.0664 EUR |
0.0627 EUR |
| 2025-10-09 |
0.0615 EUR |
118,346.4351 HFT |
0.0627 EUR |
0.0602 EUR |
0.0627 EUR |
0.0615 EUR |
| 2025-10-08 |
0.0637 EUR |
18,280.9044 HFT |
0.0620 EUR |
0.0615 EUR |
0.0658 EUR |
0.0640 EUR |
| 2025-10-07 |
0.0632 EUR |
45,134.9287 HFT |
0.0661 EUR |
0.0610 EUR |
0.0661 EUR |
0.0627 EUR |
| 2025-10-06 |
0.0640 EUR |
125,912.3814 HFT |
0.0619 EUR |
0.0615 EUR |
0.0650 EUR |
0.0645 EUR |
| 2025-10-05 |
0.0649 EUR |
70,012.9014 HFT |
0.0639 EUR |
0.0610 EUR |
0.0653 EUR |
0.0619 EUR |
| 2025-10-04 |
0.0642 EUR |
72,143.1419 HFT |
0.0643 EUR |
0.0631 EUR |
0.0652 EUR |
0.0633 EUR |
| 2025-10-03 |
0.0649 EUR |
96,506.7458 HFT |
0.0655 EUR |
0.0647 EUR |
0.0655 EUR |
0.0655 EUR |
| 2025-10-02 |
0.0664 EUR |
668,445.1451 HFT |
0.0650 EUR |
0.0649 EUR |
0.0684 EUR |
0.0670 EUR |
| 2025-10-01 |
0.0644 EUR |
91,501.8495 HFT |
0.0643 EUR |
0.0633 EUR |
0.0651 EUR |
0.0651 EUR |
| 2025-09-30 |
0.0628 EUR |
86,298.5905 HFT |
0.0620 EUR |
0.0620 EUR |
0.0626 EUR |
0.0625 EUR |
| 2025-09-29 |
0.0640 EUR |
177,887.8236 HFT |
0.0660 EUR |
0.0625 EUR |
0.0660 EUR |
0.0625 EUR |
| 2025-09-28 |
0.0639 EUR |
268,394.1876 HFT |
0.0630 EUR |
0.0622 EUR |
0.0667 EUR |
0.0644 EUR |
| 2025-09-27 |
0.0648 EUR |
358,023.8491 HFT |
0.0641 EUR |
0.0620 EUR |
0.0663 EUR |
0.0652 EUR |
| 2025-09-26 |
0.0609 EUR |
142,314.1876 HFT |
0.0608 EUR |
0.0588 EUR |
0.0632 EUR |
0.0632 EUR |
| 2025-09-25 |
0.0645 EUR |
388,134.7649 HFT |
0.0658 EUR |
0.0606 EUR |
0.0688 EUR |
0.0609 EUR |
| 2025-09-24 |
0.0660 EUR |
371,870.7831 HFT |
0.0652 EUR |
0.0650 EUR |
0.0691 EUR |
0.0672 EUR |
| 2025-09-23 |
0.0664 EUR |
14,183.9063 HFT |
0.0659 EUR |
0.0653 EUR |
0.0689 EUR |
0.0662 EUR |
| 2025-09-22 |
0.0690 EUR |
766,710.0065 HFT |
0.0732 EUR |
0.0640 EUR |
0.0732 EUR |
0.0661 EUR |
| 2025-09-21 |
0.0743 EUR |
180,409.9193 HFT |
0.0763 EUR |
0.0730 EUR |
0.0763 EUR |
0.0742 EUR |
| 2025-09-20 |
0.0743 EUR |
90,613.5576 HFT |
0.0725 EUR |
0.0718 EUR |
0.0780 EUR |
0.0780 EUR |
| 2025-09-19 |
0.0766 EUR |
116,952.9771 HFT |
0.0784 EUR |
0.0727 EUR |
0.0786 EUR |
0.0745 EUR |
| 2025-09-18 |
0.0779 EUR |
63,006.6563 HFT |
0.0763 EUR |
0.0763 EUR |
0.0820 EUR |
0.0792 EUR |
| 2025-09-17 |
0.0742 EUR |
175,149.2103 HFT |
0.0754 EUR |
0.0725 EUR |
0.0762 EUR |
0.0754 EUR |
| 2025-09-16 |
0.0762 EUR |
163,379.9946 HFT |
0.0743 EUR |
0.0731 EUR |
0.0799 EUR |
0.0779 EUR |
| 2025-09-15 |
0.0754 EUR |
447,838.2445 HFT |
0.0775 EUR |
0.0726 EUR |
0.0791 EUR |
0.0736 EUR |
| 2025-09-14 |
0.0791 EUR |
518,261.5642 HFT |
0.0796 EUR |
0.0767 EUR |
0.0818 EUR |
0.0788 EUR |
| 2025-09-13 |
0.0803 EUR |
340,193.6797 HFT |
0.0785 EUR |
0.0783 EUR |
0.0833 EUR |
0.0795 EUR |
| 2025-09-12 |
0.0782 EUR |
384,609.3785 HFT |
0.0795 EUR |
0.0772 EUR |
0.0795 EUR |
0.0788 EUR |
| 2025-09-11 |
0.0787 EUR |
318,166.0617 HFT |
0.0803 EUR |
0.0774 EUR |
0.0816 EUR |
0.0777 EUR |
| 2025-09-10 |
0.0804 EUR |
1,750,192.7472 HFT |
0.0750 EUR |
0.0750 EUR |
0.0840 EUR |
0.0797 EUR |
| 2025-09-09 |
0.0765 EUR |
871,295.8448 HFT |
0.0794 EUR |
0.0742 EUR |
0.0796 EUR |
0.0756 EUR |
| 2025-09-08 |
0.0794 EUR |
433,942.3614 HFT |
0.0799 EUR |
0.0780 EUR |
0.0810 EUR |
0.0806 EUR |
| 2025-09-07 |
0.0811 EUR |
763,341.1352 HFT |
0.0819 EUR |
0.0791 EUR |
0.0842 EUR |
0.0792 EUR |
| 2025-09-06 |
0.0825 EUR |
1,689,006.7705 HFT |
0.0846 EUR |
0.0795 EUR |
0.0854 EUR |
0.0812 EUR |
| 2025-09-05 |
0.0854 EUR |
7,916,085.5294 HFT |
0.0759 EUR |
0.0757 EUR |
0.0907 EUR |
0.0853 EUR |
| 2025-09-04 |
0.0762 EUR |
1,233,641.7160 HFT |
0.0784 EUR |
0.0732 EUR |
0.0786 EUR |
0.0748 EUR |
| 2025-09-03 |
0.0794 EUR |
6,955,537.6152 HFT |
0.0780 EUR |
0.0761 EUR |
0.0850 EUR |
0.0807 EUR |
| 2025-09-02 |
0.0721 EUR |
5,672,687.3585 HFT |
0.0656 EUR |
0.0656 EUR |
0.0768 EUR |
0.0732 EUR |
| 2025-09-01 |
0.0665 EUR |
976,513.8217 HFT |
0.0676 EUR |
0.0652 EUR |
0.0691 EUR |
0.0664 EUR |
| 2025-08-31 |
0.0694 EUR |
2,182,945.3930 HFT |
0.0681 EUR |
0.0675 EUR |
0.0719 EUR |
0.0694 EUR |
| 2025-08-30 |
0.0680 EUR |
769,364.5561 HFT |
0.0670 EUR |
0.0666 EUR |
0.0700 EUR |
0.0673 EUR |