Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-15 |
0.0754 EUR |
219,083.1830 HFT |
0.0749 EUR |
0.0719 EUR |
0.0762 EUR |
0.0723 EUR |
| 2025-08-14 |
0.0776 EUR |
2,454,237.1588 HFT |
0.0823 EUR |
0.0735 EUR |
0.0834 EUR |
0.0741 EUR |
| 2025-08-13 |
0.0832 EUR |
542,652.5045 HFT |
0.0829 EUR |
0.0806 EUR |
0.0838 EUR |
0.0811 EUR |
| 2025-08-12 |
0.0842 EUR |
2,374,774.3128 HFT |
0.0837 EUR |
0.0801 EUR |
0.0877 EUR |
0.0831 EUR |
| 2025-08-11 |
0.0874 EUR |
3,026,575.7961 HFT |
0.0908 EUR |
0.0838 EUR |
0.0908 EUR |
0.0863 EUR |
| 2025-08-10 |
0.0925 EUR |
7,183,934.3222 HFT |
0.0957 EUR |
0.0880 EUR |
0.1005 EUR |
0.0924 EUR |
| 2025-08-09 |
0.0940 EUR |
25,048,116.9235 HFT |
0.0667 EUR |
0.0664 EUR |
0.1180 EUR |
0.1020 EUR |
| 2025-08-08 |
0.0638 EUR |
512,496.8399 HFT |
0.0650 EUR |
0.0625 EUR |
0.0666 EUR |
0.0666 EUR |
| 2025-08-07 |
0.0637 EUR |
1,526,782.5613 HFT |
0.0634 EUR |
0.0613 EUR |
0.0658 EUR |
0.0634 EUR |
| 2025-08-06 |
0.0626 EUR |
2,259,934.5811 HFT |
0.0569 EUR |
0.0548 EUR |
0.0664 EUR |
0.0638 EUR |
| 2025-08-05 |
0.0589 EUR |
376,250.4429 HFT |
0.0604 EUR |
0.0563 EUR |
0.0613 EUR |
0.0565 EUR |
| 2025-08-04 |
0.0584 EUR |
452,202.3980 HFT |
0.0597 EUR |
0.0571 EUR |
0.0610 EUR |
0.0606 EUR |
| 2025-08-03 |
0.0578 EUR |
806,068.1534 HFT |
0.0582 EUR |
0.0571 EUR |
0.0585 EUR |
0.0585 EUR |
| 2025-08-02 |
0.0595 EUR |
627,323.0878 HFT |
0.0588 EUR |
0.0561 EUR |
0.0643 EUR |
0.0564 EUR |
| 2025-08-01 |
0.0590 EUR |
1,988,438.9698 HFT |
0.0597 EUR |
0.0568 EUR |
0.0604 EUR |
0.0568 EUR |
| 2025-07-31 |
0.0649 EUR |
1,136,809.5354 HFT |
0.0663 EUR |
0.0610 EUR |
0.0676 EUR |
0.0613 EUR |
| 2025-07-30 |
0.0664 EUR |
985,582.6062 HFT |
0.0676 EUR |
0.0639 EUR |
0.0691 EUR |
0.0655 EUR |
| 2025-07-29 |
0.0719 EUR |
2,458,046.0972 HFT |
0.0718 EUR |
0.0675 EUR |
0.0750 EUR |
0.0690 EUR |
| 2025-07-28 |
0.0795 EUR |
9,134,999.1509 HFT |
0.0763 EUR |
0.0717 EUR |
0.0882 EUR |
0.0720 EUR |
| 2025-07-27 |
0.0734 EUR |
4,621,715.9066 HFT |
0.0687 EUR |
0.0682 EUR |
0.0772 EUR |
0.0731 EUR |
| 2025-07-26 |
0.0689 EUR |
723,348.2067 HFT |
0.0696 EUR |
0.0675 EUR |
0.0704 EUR |
0.0686 EUR |
| 2025-07-25 |
0.0683 EUR |
3,096,479.1859 HFT |
0.0647 EUR |
0.0631 EUR |
0.0720 EUR |
0.0702 EUR |
| 2025-07-24 |
0.0648 EUR |
2,018,160.4662 HFT |
0.0685 EUR |
0.0611 EUR |
0.0688 EUR |
0.0642 EUR |
| 2025-07-23 |
0.0712 EUR |
1,308,923.9489 HFT |
0.0732 EUR |
0.0658 EUR |
0.0752 EUR |
0.0673 EUR |
| 2025-07-22 |
0.0721 EUR |
545,241.0835 HFT |
0.0736 EUR |
0.0687 EUR |
0.0736 EUR |
0.0703 EUR |
| 2025-07-21 |
0.0744 EUR |
1,653,437.5132 HFT |
0.0715 EUR |
0.0709 EUR |
0.0765 EUR |
0.0727 EUR |
| 2025-07-20 |
0.0708 EUR |
494,194.1344 HFT |
0.0680 EUR |
0.0680 EUR |
0.0730 EUR |
0.0724 EUR |
| 2025-07-19 |
0.0669 EUR |
360,829.4170 HFT |
0.0684 EUR |
0.0652 EUR |
0.0687 EUR |
0.0687 EUR |
| 2025-07-18 |
0.0702 EUR |
1,191,645.1457 HFT |
0.0685 EUR |
0.0658 EUR |
0.0725 EUR |
0.0680 EUR |
| 2025-07-17 |
0.0706 EUR |
1,859,945.6853 HFT |
0.0718 EUR |
0.0669 EUR |
0.0729 EUR |
0.0678 EUR |
| 2025-07-16 |
0.0743 EUR |
6,886,731.9791 HFT |
0.0794 EUR |
0.0701 EUR |
0.0795 EUR |
0.0737 EUR |
| 2025-07-15 |
0.0757 EUR |
10,342,947.5958 HFT |
0.0661 EUR |
0.0655 EUR |
0.0882 EUR |
0.0811 EUR |
| 2025-07-14 |
0.0682 EUR |
1,656,655.5622 HFT |
0.0670 EUR |
0.0656 EUR |
0.0707 EUR |
0.0665 EUR |
| 2025-07-13 |
0.0681 EUR |
431,439.1422 HFT |
0.0682 EUR |
0.0668 EUR |
0.0695 EUR |
0.0688 EUR |
| 2025-07-12 |
0.0718 EUR |
1,511,550.8572 HFT |
0.0709 EUR |
0.0673 EUR |
0.0717 EUR |
0.0682 EUR |
| 2025-07-11 |
0.0770 EUR |
1,206,720.6170 HFT |
0.0774 EUR |
0.0750 EUR |
0.0801 EUR |
0.0772 EUR |
| 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 |