Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
0.0601 EUR |
139,865.2166 HFT |
0.0596 EUR |
0.0586 EUR |
0.0603 EUR |
0.0586 EUR |
| 2025-04-23 |
0.0613 EUR |
381,927.6994 HFT |
0.0620 EUR |
0.0598 EUR |
0.0620 EUR |
0.0618 EUR |
| 2025-04-22 |
0.0568 EUR |
30,432.9694 HFT |
0.0546 EUR |
0.0541 EUR |
0.0594 EUR |
0.0594 EUR |
| 2025-04-21 |
0.0586 EUR |
348,652.2930 HFT |
0.0587 EUR |
0.0564 EUR |
0.0592 EUR |
0.0569 EUR |
| 2025-04-20 |
0.0597 EUR |
2,616,650.0533 HFT |
0.0536 EUR |
0.0536 EUR |
0.0651 EUR |
0.0601 EUR |
| 2025-04-19 |
0.0490 EUR |
105,968.3257 HFT |
0.0484 EUR |
0.0484 EUR |
0.0528 EUR |
0.0521 EUR |
| 2025-04-18 |
0.0462 EUR |
204,325.4518 HFT |
0.0451 EUR |
0.0451 EUR |
0.0471 EUR |
0.0471 EUR |
| 2025-04-17 |
0.0432 EUR |
2,520.2128 HFT |
0.0432 EUR |
0.0431 EUR |
0.0435 EUR |
0.0435 EUR |
| 2025-04-16 |
0.0446 EUR |
132,012.6460 HFT |
0.0454 EUR |
0.0420 EUR |
0.0454 EUR |
0.0432 EUR |
| 2025-04-15 |
0.0458 EUR |
38,375.9303 HFT |
0.0463 EUR |
0.0452 EUR |
0.0468 EUR |
0.0452 EUR |
| 2025-04-14 |
0.0463 EUR |
136,667.7500 HFT |
0.0468 EUR |
0.0442 EUR |
0.0468 EUR |
0.0452 EUR |
| 2025-04-13 |
0.0465 EUR |
108,788.6052 HFT |
0.0496 EUR |
0.0458 EUR |
0.0502 EUR |
0.0458 EUR |
| 2025-04-12 |
0.0489 EUR |
29,456.3207 HFT |
0.0482 EUR |
0.0481 EUR |
0.0508 EUR |
0.0505 EUR |
| 2025-04-11 |
0.0497 EUR |
74,838.3333 HFT |
0.0501 EUR |
0.0495 EUR |
0.0502 EUR |
0.0498 EUR |
| 2025-04-10 |
0.0499 EUR |
82,716.4288 HFT |
0.0496 EUR |
0.0485 EUR |
0.0503 EUR |
0.0486 EUR |
| 2025-04-09 |
0.0490 EUR |
64,841.7415 HFT |
0.0442 EUR |
0.0442 EUR |
0.0525 EUR |
0.0525 EUR |
| 2025-04-08 |
0.0482 EUR |
5,458.9640 HFT |
0.0481 EUR |
0.0445 EUR |
0.0490 EUR |
0.0445 EUR |
| 2025-04-07 |
0.0474 EUR |
415,590.6888 HFT |
0.0450 EUR |
0.0424 EUR |
0.0484 EUR |
0.0484 EUR |
| 2025-04-06 |
0.0500 EUR |
610,698.3116 HFT |
0.0494 EUR |
0.0460 EUR |
0.0513 EUR |
0.0460 EUR |
| 2025-04-05 |
0.0482 EUR |
3,202.2391 HFT |
0.0497 EUR |
0.0492 EUR |
0.0499 EUR |
0.0492 EUR |
| 2025-04-04 |
0.0478 EUR |
60,202.8399 HFT |
0.0484 EUR |
0.0469 EUR |
0.0499 EUR |
0.0479 EUR |
| 2025-04-03 |
0.0479 EUR |
9,000.2989 HFT |
0.0511 EUR |
0.0465 EUR |
0.0511 EUR |
0.0486 EUR |
| 2025-04-02 |
0.0524 EUR |
645,551.9735 HFT |
0.0529 EUR |
0.0483 EUR |
0.0529 EUR |
0.0483 EUR |
| 2025-04-01 |
0.0558 EUR |
93,667.3334 HFT |
0.0575 EUR |
0.0541 EUR |
0.0576 EUR |
0.0551 EUR |