Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-23 |
0.0336 EUR |
916,942.4511 HFT |
0.0333 EUR |
0.0308 EUR |
0.0342 EUR |
0.0328 EUR |
| 2025-11-22 |
0.0392 EUR |
5,750,940.8275 HFT |
0.0414 EUR |
0.0330 EUR |
0.0414 EUR |
0.0346 EUR |
| 2025-11-21 |
0.0490 EUR |
27,439,174.8984 HFT |
0.0380 EUR |
0.0380 EUR |
0.0640 EUR |
0.0426 EUR |
| 2025-11-20 |
0.0348 EUR |
452,080.2324 HFT |
0.0317 EUR |
0.0317 EUR |
0.0379 EUR |
0.0323 EUR |
| 2025-11-19 |
0.0315 EUR |
24,894.0371 HFT |
0.0309 EUR |
0.0309 EUR |
0.0322 EUR |
0.0322 EUR |
| 2025-11-18 |
0.0312 EUR |
29,735.5077 HFT |
0.0310 EUR |
0.0300 EUR |
0.0319 EUR |
0.0314 EUR |
| 2025-11-17 |
0.0323 EUR |
5,015.7725 HFT |
0.0328 EUR |
0.0310 EUR |
0.0332 EUR |
0.0310 EUR |
| 2025-11-16 |
0.0327 EUR |
7,410.3154 HFT |
0.0336 EUR |
0.0313 EUR |
0.0338 EUR |
0.0318 EUR |
| 2025-11-15 |
0.0336 EUR |
3,001.6061 HFT |
0.0331 EUR |
0.0329 EUR |
0.0339 EUR |
0.0339 EUR |
| 2025-11-14 |
0.0340 EUR |
72,793.6881 HFT |
0.0354 EUR |
0.0317 EUR |
0.0354 EUR |
0.0317 EUR |
| 2025-11-13 |
0.0358 EUR |
2,126.3318 HFT |
0.0356 EUR |
0.0350 EUR |
0.0368 EUR |
0.0350 EUR |
| 2025-11-12 |
0.0388 EUR |
58,532.4778 HFT |
0.0381 EUR |
0.0349 EUR |
0.0393 EUR |
0.0355 EUR |
| 2025-11-11 |
0.0376 EUR |
24,435.5389 HFT |
0.0385 EUR |
0.0369 EUR |
0.0385 EUR |
0.0384 EUR |
| 2025-11-10 |
0.0398 EUR |
7,236.5934 HFT |
0.0399 EUR |
0.0393 EUR |
0.0424 EUR |
0.0393 EUR |
| 2025-11-09 |
0.0393 EUR |
72,916.2399 HFT |
0.0397 EUR |
0.0380 EUR |
0.0398 EUR |
0.0398 EUR |
| 2025-11-08 |
0.0396 EUR |
207,050.2607 HFT |
0.0406 EUR |
0.0386 EUR |
0.0407 EUR |
0.0406 EUR |
| 2025-11-07 |
0.0354 EUR |
2,000.0000 HFT |
0.0354 EUR |
0.0354 EUR |
0.0354 EUR |
0.0354 EUR |
| 2025-11-06 |
0.0366 EUR |
6,417.0040 HFT |
0.0356 EUR |
0.0354 EUR |
0.0362 EUR |
0.0354 EUR |
| 2025-11-05 |
0.0361 EUR |
5,593.9347 HFT |
0.0350 EUR |
0.0350 EUR |
0.0358 EUR |
0.0356 EUR |
| 2025-11-04 |
0.0346 EUR |
5,866.9172 HFT |
0.0349 EUR |
0.0349 EUR |
0.0366 EUR |
0.0366 EUR |
| 2025-11-03 |
0.0373 EUR |
57,496.8690 HFT |
0.0376 EUR |
0.0330 EUR |
0.0376 EUR |
0.0340 EUR |
| 2025-11-02 |
0.0389 EUR |
120,465.9150 HFT |
0.0404 EUR |
0.0381 EUR |
0.0404 EUR |
0.0381 EUR |
| 2025-11-01 |
0.0393 EUR |
50,450.6143 HFT |
0.0394 EUR |
0.0382 EUR |
0.0396 EUR |
0.0396 EUR |
| 2025-10-31 |
0.0390 EUR |
82,056.9456 HFT |
0.0385 EUR |
0.0373 EUR |
0.0398 EUR |
0.0397 EUR |
| 2025-10-30 |
0.0375 EUR |
238,749.8455 HFT |
0.0404 EUR |
0.0366 EUR |
0.0435 EUR |
0.0368 EUR |
| 2025-10-29 |
0.0414 EUR |
40,061.5003 HFT |
0.0417 EUR |
0.0410 EUR |
0.0424 EUR |
0.0410 EUR |
| 2025-10-28 |
0.0437 EUR |
60,822.3382 HFT |
0.0433 EUR |
0.0410 EUR |
0.0441 EUR |
0.0410 EUR |
| 2025-10-27 |
0.0447 EUR |
196,275.2398 HFT |
0.0468 EUR |
0.0440 EUR |
0.0468 EUR |
0.0441 EUR |
| 2025-10-26 |
0.0440 EUR |
51,367.8511 HFT |
0.0429 EUR |
0.0429 EUR |
0.0441 EUR |
0.0430 EUR |
| 2025-10-25 |
0.0424 EUR |
52,268.0106 HFT |
0.0424 EUR |
0.0421 EUR |
0.0429 EUR |
0.0422 EUR |
| 2025-10-24 |
0.0434 EUR |
21,845.6983 HFT |
0.0435 EUR |
0.0430 EUR |
0.0435 EUR |
0.0430 EUR |
| 2025-10-23 |
0.0410 EUR |
11,405.1546 HFT |
0.0415 EUR |
0.0415 EUR |
0.0434 EUR |
0.0433 EUR |
| 2025-10-22 |
0.0419 EUR |
97,823.8438 HFT |
0.0424 EUR |
0.0410 EUR |
0.0424 EUR |
0.0415 EUR |
| 2025-10-21 |
0.0435 EUR |
36,178.2400 HFT |
0.0445 EUR |
0.0421 EUR |
0.0463 EUR |
0.0453 EUR |
| 2025-10-20 |
0.0461 EUR |
23,662.9127 HFT |
0.0446 EUR |
0.0446 EUR |
0.0470 EUR |
0.0463 EUR |
| 2025-10-19 |
0.0439 EUR |
96,372.4541 HFT |
0.0432 EUR |
0.0432 EUR |
0.0459 EUR |
0.0459 EUR |
| 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 |