Identifier on Bitvavo: HFT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.0581 EUR |
19,196.6128 HFT |
0.0579 EUR |
0.0572 EUR |
0.0582 EUR |
0.0572 EUR |
| 2025-03-30 |
0.0601 EUR |
884,063.5483 HFT |
0.0598 EUR |
0.0592 EUR |
0.0609 EUR |
0.0597 EUR |
| 2025-03-29 |
0.0597 EUR |
14,162.9815 HFT |
0.0628 EUR |
0.0580 EUR |
0.0628 EUR |
0.0583 EUR |
| 2025-03-28 |
0.0655 EUR |
3,850.8536 HFT |
0.0662 EUR |
0.0637 EUR |
0.0665 EUR |
0.0638 EUR |
| 2025-03-27 |
0.0713 EUR |
16,392.4414 HFT |
0.0716 EUR |
0.0707 EUR |
0.0723 EUR |
0.0710 EUR |
| 2025-03-26 |
0.0715 EUR |
252,563.4860 HFT |
0.0728 EUR |
0.0701 EUR |
0.0743 EUR |
0.0701 EUR |
| 2025-03-25 |
0.0723 EUR |
68,729.1074 HFT |
0.0735 EUR |
0.0721 EUR |
0.0735 EUR |
0.0723 EUR |
| 2025-03-24 |
0.0728 EUR |
1,134.6934 HFT |
0.0713 EUR |
0.0713 EUR |
0.0738 EUR |
0.0738 EUR |
| 2025-03-23 |
0.0719 EUR |
236,750.7970 HFT |
0.0732 EUR |
0.0703 EUR |
0.0739 EUR |
0.0706 EUR |
| 2025-03-22 |
0.0738 EUR |
221,852.0303 HFT |
0.0695 EUR |
0.0695 EUR |
0.0751 EUR |
0.0723 EUR |
| 2025-03-21 |
0.0692 EUR |
4,427.9800 HFT |
0.0699 EUR |
0.0675 EUR |
0.0699 EUR |
0.0676 EUR |
| 2025-03-20 |
0.0706 EUR |
145,064.0727 HFT |
0.0706 EUR |
0.0697 EUR |
0.0712 EUR |
0.0697 EUR |
| 2025-03-19 |
0.0710 EUR |
419,333.2955 HFT |
0.0677 EUR |
0.0677 EUR |
0.0726 EUR |
0.0716 EUR |
| 2025-03-18 |
0.0658 EUR |
112,798.6935 HFT |
0.0648 EUR |
0.0640 EUR |
0.0661 EUR |
0.0656 EUR |
| 2025-03-17 |
0.0645 EUR |
109,238.2846 HFT |
0.0642 EUR |
0.0639 EUR |
0.0661 EUR |
0.0656 EUR |
| 2025-03-16 |
0.0640 EUR |
42,270.9160 HFT |
0.0648 EUR |
0.0610 EUR |
0.0648 EUR |
0.0617 EUR |
| 2025-03-15 |
0.0641 EUR |
33,644.8203 HFT |
0.0624 EUR |
0.0624 EUR |
0.0658 EUR |
0.0658 EUR |
| 2025-03-14 |
0.0625 EUR |
122,157.0660 HFT |
0.0599 EUR |
0.0597 EUR |
0.0639 EUR |
0.0630 EUR |
| 2025-03-13 |
0.0623 EUR |
124,534.8670 HFT |
0.0627 EUR |
0.0609 EUR |
0.0628 EUR |
0.0609 EUR |
| 2025-03-12 |
0.0614 EUR |
242,452.8902 HFT |
0.0583 EUR |
0.0583 EUR |
0.0634 EUR |
0.0630 EUR |
| 2025-03-11 |
0.0581 EUR |
262,990.6837 HFT |
0.0590 EUR |
0.0554 EUR |
0.0621 EUR |
0.0598 EUR |
| 2025-03-10 |
0.0597 EUR |
234,907.1315 HFT |
0.0644 EUR |
0.0575 EUR |
0.0655 EUR |
0.0601 EUR |
| 2025-03-09 |
0.0657 EUR |
162,331.5106 HFT |
0.0643 EUR |
0.0636 EUR |
0.0717 EUR |
0.0640 EUR |
| 2025-03-08 |
0.0747 EUR |
15,644.2506 HFT |
0.0712 EUR |
0.0712 EUR |
0.0753 EUR |
0.0744 EUR |
| 2025-03-07 |
0.0773 EUR |
23,839.6457 HFT |
0.0755 EUR |
0.0755 EUR |
0.0803 EUR |
0.0755 EUR |
| 2025-03-06 |
0.0790 EUR |
13,324.7493 HFT |
0.0813 EUR |
0.0766 EUR |
0.0815 EUR |
0.0799 EUR |
| 2025-03-05 |
0.0793 EUR |
93,818.8488 HFT |
0.0797 EUR |
0.0769 EUR |
0.0811 EUR |
0.0792 EUR |
| 2025-03-04 |
0.0738 EUR |
14,123.6716 HFT |
0.0765 EUR |
0.0698 EUR |
0.0765 EUR |
0.0738 EUR |
| 2025-03-03 |
0.0887 EUR |
207.1909 HFT |
0.0897 EUR |
0.0888 EUR |
0.0897 EUR |
0.0888 EUR |
| 2025-03-02 |
0.0851 EUR |
86,152.5573 HFT |
0.0832 EUR |
0.0832 EUR |
0.0930 EUR |
0.0920 EUR |
| 2025-03-01 |
0.0861 EUR |
41,261.1911 HFT |
0.0870 EUR |
0.0830 EUR |
0.0874 EUR |
0.0866 EUR |
| 2025-02-28 |
0.0838 EUR |
22,276.9972 HFT |
0.0868 EUR |
0.0799 EUR |
0.0872 EUR |
0.0870 EUR |
| 2025-02-27 |
0.0840 EUR |
33,957.8696 HFT |
0.0859 EUR |
0.0859 EUR |
0.0877 EUR |
0.0871 EUR |
| 2025-02-26 |
0.0828 EUR |
80,707.2112 HFT |
0.0846 EUR |
0.0817 EUR |
0.0862 EUR |
0.0817 EUR |
| 2025-02-25 |
0.0783 EUR |
293,186.5728 HFT |
0.0793 EUR |
0.0741 EUR |
0.0833 EUR |
0.0833 EUR |
| 2025-02-24 |
0.0840 EUR |
222,022.3660 HFT |
0.0860 EUR |
0.0824 EUR |
0.0910 EUR |
0.0840 EUR |
| 2025-02-23 |
0.1000 EUR |
46,096.8016 HFT |
0.1011 EUR |
0.0944 EUR |
0.1011 EUR |
0.0951 EUR |
| 2025-02-22 |
0.0975 EUR |
32,393.2530 HFT |
0.0915 EUR |
0.0915 EUR |
0.0990 EUR |
0.0977 EUR |
| 2025-02-21 |
0.0964 EUR |
12,008.8315 HFT |
0.1020 EUR |
0.0945 EUR |
0.1020 EUR |
0.1007 EUR |
| 2025-02-20 |
0.0947 EUR |
69,593.6875 HFT |
0.0933 EUR |
0.0927 EUR |
0.0959 EUR |
0.0949 EUR |
| 2025-02-19 |
0.0931 EUR |
11,493.4787 HFT |
0.0893 EUR |
0.0893 EUR |
0.0940 EUR |
0.0938 EUR |
| 2025-02-18 |
0.0884 EUR |
6,274.9178 HFT |
0.0898 EUR |
0.0873 EUR |
0.0910 EUR |
0.0886 EUR |
| 2025-02-17 |
0.0963 EUR |
28,457.9107 HFT |
0.0989 EUR |
0.0929 EUR |
0.0998 EUR |
0.0929 EUR |
| 2025-02-16 |
0.1053 EUR |
22,039.7626 HFT |
0.1020 EUR |
0.1020 EUR |
0.1075 EUR |
0.1034 EUR |
| 2025-02-15 |
0.1065 EUR |
1,296.4579 HFT |
0.1031 EUR |
0.1031 EUR |
0.1047 EUR |
0.1039 EUR |
| 2025-02-14 |
0.1046 EUR |
52,509.3907 HFT |
0.1038 EUR |
0.1032 EUR |
0.1085 EUR |
0.1078 EUR |
| 2025-02-13 |
0.1044 EUR |
16,446.2509 HFT |
0.1050 EUR |
0.1022 EUR |
0.1080 EUR |
0.1022 EUR |
| 2025-02-12 |
0.1046 EUR |
47,227.8188 HFT |
0.1002 EUR |
0.0989 EUR |
0.1071 EUR |
0.1053 EUR |
| 2025-02-11 |
0.1046 EUR |
155,030.8261 HFT |
0.1070 EUR |
0.0993 EUR |
0.1094 EUR |
0.1063 EUR |
| 2025-02-10 |
0.1070 EUR |
134,104.9040 HFT |
0.1042 EUR |
0.1029 EUR |
0.1094 EUR |
0.1080 EUR |