Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
0.0751 EUR |
866,014.0485 HFT |
0.0749 EUR |
0.0719 EUR |
0.0762 EUR |
0.0757 EUR |
| 2025-07-09 |
0.0755 EUR |
937,010.3904 HFT |
0.0770 EUR |
0.0730 EUR |
0.0780 EUR |
0.0765 EUR |
| 2025-07-08 |
0.0757 EUR |
1,864,987.2230 HFT |
0.0767 EUR |
0.0728 EUR |
0.0800 EUR |
0.0743 EUR |
| 2025-07-07 |
0.0808 EUR |
2,801,102.1864 HFT |
0.0820 EUR |
0.0750 EUR |
0.0836 EUR |
0.0765 EUR |
| 2025-07-06 |
0.0873 EUR |
1,836,830.8140 HFT |
0.0919 EUR |
0.0817 EUR |
0.0919 EUR |
0.0849 EUR |
| 2025-07-05 |
0.0923 EUR |
2,031,476.6393 HFT |
0.0931 EUR |
0.0881 EUR |
0.0965 EUR |
0.0908 EUR |
| 2025-07-04 |
0.1021 EUR |
4,971,538.5126 HFT |
0.1088 EUR |
0.0927 EUR |
0.1088 EUR |
0.0943 EUR |
| 2025-07-03 |
0.1201 EUR |
5,907,178.2122 HFT |
0.1151 EUR |
0.1040 EUR |
0.1165 EUR |
0.1075 EUR |
| 2025-07-02 |
0.1198 EUR |
15,878,204.7012 HFT |
0.1143 EUR |
0.1027 EUR |
0.1414 EUR |
0.1268 EUR |
| 2025-07-01 |
0.1026 EUR |
21,693,961.4217 HFT |
0.1096 EUR |
0.0949 EUR |
0.1279 EUR |
0.1116 EUR |
| 2025-06-30 |
0.0635 EUR |
15,176,204.0309 HFT |
0.0594 EUR |
0.0575 EUR |
0.0750 EUR |
0.0741 EUR |
| 2025-06-29 |
0.0556 EUR |
5,003,109.9933 HFT |
0.0478 EUR |
0.0478 EUR |
0.0672 EUR |
0.0574 EUR |
| 2025-06-28 |
0.0463 EUR |
411,894.3124 HFT |
0.0452 EUR |
0.0452 EUR |
0.0466 EUR |
0.0463 EUR |
| 2025-06-27 |
0.0453 EUR |
24,802.8727 HFT |
0.0454 EUR |
0.0444 EUR |
0.0454 EUR |
0.0444 EUR |
| 2025-06-25 |
0.0459 EUR |
5,685.8707 HFT |
0.0464 EUR |
0.0456 EUR |
0.0464 EUR |
0.0463 EUR |
| 2025-06-24 |
0.0465 EUR |
167,822.5492 HFT |
0.0459 EUR |
0.0457 EUR |
0.0476 EUR |
0.0476 EUR |
| 2025-06-23 |
0.0421 EUR |
172,302.8606 HFT |
0.0401 EUR |
0.0401 EUR |
0.0426 EUR |
0.0424 EUR |
| 2025-06-22 |
0.0411 EUR |
6,211.9452 HFT |
0.0420 EUR |
0.0380 EUR |
0.0420 EUR |
0.0388 EUR |
| 2025-06-21 |
0.0426 EUR |
4,214.6271 HFT |
0.0455 EUR |
0.0424 EUR |
0.0455 EUR |
0.0424 EUR |
| 2025-06-20 |
0.0446 EUR |
2,175.0356 HFT |
0.0462 EUR |
0.0462 EUR |
0.0468 EUR |
0.0466 EUR |
| 2025-06-19 |
0.0455 EUR |
160,780.5679 HFT |
0.0446 EUR |
0.0446 EUR |
0.0459 EUR |
0.0453 EUR |
| 2025-06-18 |
0.0452 EUR |
938.0872 HFT |
0.0439 EUR |
0.0424 EUR |
0.0439 EUR |
0.0424 EUR |
| 2025-06-17 |
0.0477 EUR |
1,775.5266 HFT |
0.0468 EUR |
0.0463 EUR |
0.0468 EUR |
0.0463 EUR |
| 2025-06-16 |
0.0476 EUR |
76,853.5184 HFT |
0.0468 EUR |
0.0468 EUR |
0.0494 EUR |
0.0494 EUR |
| 2025-06-15 |
0.0459 EUR |
3,434.8949 HFT |
0.0459 EUR |
0.0456 EUR |
0.0463 EUR |
0.0457 EUR |
| 2025-06-14 |
0.0459 EUR |
765.6718 HFT |
0.0464 EUR |
0.0460 EUR |
0.0464 EUR |
0.0460 EUR |
| 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 |