Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
0.1517 EUR |
11,139,294.7468 HIFI |
0.1296 EUR |
0.0971 EUR |
0.1490 EUR |
0.1050 EUR |
| 2025-09-15 |
0.2341 EUR |
62,628,724.6577 HIFI |
0.3197 EUR |
0.1250 EUR |
0.4077 EUR |
0.1400 EUR |
| 2025-09-14 |
0.4329 EUR |
34,590,967.2173 HIFI |
0.4380 EUR |
0.2629 EUR |
0.5701 EUR |
0.2761 EUR |
| 2025-09-13 |
0.3865 EUR |
95,871,967.5728 HIFI |
0.3923 EUR |
0.2850 EUR |
0.6245 EUR |
0.3915 EUR |
| 2025-09-12 |
0.1678 EUR |
175,683,618.4564 HIFI |
0.0727 EUR |
0.0675 EUR |
0.2986 EUR |
0.2706 EUR |
| 2025-09-11 |
0.0699 EUR |
50,352,492.4494 HIFI |
0.0619 EUR |
0.0608 EUR |
0.0866 EUR |
0.0700 EUR |
| 2025-09-10 |
0.0720 EUR |
156,381,432.9376 HIFI |
0.0501 EUR |
0.0494 EUR |
0.0950 EUR |
0.0622 EUR |
| 2025-09-09 |
0.0487 EUR |
16,313,346.8968 HIFI |
0.0473 EUR |
0.0434 EUR |
0.0526 EUR |
0.0502 EUR |
| 2025-09-08 |
0.0511 EUR |
7,900,878.0298 HIFI |
0.0546 EUR |
0.0467 EUR |
0.0546 EUR |
0.0475 EUR |
| 2025-09-07 |
0.0542 EUR |
3,407,198.4452 HIFI |
0.0551 EUR |
0.0530 EUR |
0.0558 EUR |
0.0546 EUR |
| 2025-09-06 |
0.0558 EUR |
4,273,383.9014 HIFI |
0.0548 EUR |
0.0525 EUR |
0.0594 EUR |
0.0537 EUR |
| 2025-09-05 |
0.0574 EUR |
10,905,496.3233 HIFI |
0.0575 EUR |
0.0544 EUR |
0.0599 EUR |
0.0555 EUR |
| 2025-09-04 |
0.0552 EUR |
25,217,829.3797 HIFI |
0.0571 EUR |
0.0490 EUR |
0.0632 EUR |
0.0544 EUR |
| 2025-09-03 |
0.0643 EUR |
20,234,953.8682 HIFI |
0.0780 EUR |
0.0533 EUR |
0.0988 EUR |
0.0568 EUR |
| 2025-09-02 |
0.0776 EUR |
59,939.8212 HIFI |
0.0775 EUR |
0.0767 EUR |
0.0790 EUR |
0.0767 EUR |
| 2025-09-01 |
0.0791 EUR |
291,530.2017 HIFI |
0.0801 EUR |
0.0745 EUR |
0.0818 EUR |
0.0752 EUR |
| 2025-08-31 |
0.0803 EUR |
387,376.2652 HIFI |
0.0815 EUR |
0.0793 EUR |
0.0828 EUR |
0.0823 EUR |
| 2025-08-30 |
0.0826 EUR |
1,749,644.3364 HIFI |
0.0767 EUR |
0.0767 EUR |
0.0843 EUR |
0.0813 EUR |
| 2025-08-29 |
0.0789 EUR |
141,511.1840 HIFI |
0.0801 EUR |
0.0756 EUR |
0.0806 EUR |
0.0775 EUR |
| 2025-08-28 |
0.0785 EUR |
242,630.2213 HIFI |
0.0775 EUR |
0.0775 EUR |
0.0795 EUR |
0.0783 EUR |
| 2025-08-27 |
0.0782 EUR |
188,972.3339 HIFI |
0.0792 EUR |
0.0770 EUR |
0.0797 EUR |
0.0771 EUR |
| 2025-08-26 |
0.0772 EUR |
360,034.5944 HIFI |
0.0760 EUR |
0.0745 EUR |
0.0804 EUR |
0.0802 EUR |
| 2025-08-25 |
0.0795 EUR |
299,978.3711 HIFI |
0.0787 EUR |
0.0775 EUR |
0.0814 EUR |
0.0794 EUR |
| 2025-08-24 |
0.0804 EUR |
302,288.3532 HIFI |
0.0815 EUR |
0.0795 EUR |
0.0823 EUR |
0.0800 EUR |
| 2025-08-23 |
0.0817 EUR |
299,062.5004 HIFI |
0.0830 EUR |
0.0800 EUR |
0.0830 EUR |
0.0818 EUR |
| 2025-08-22 |
0.0817 EUR |
875,985.3316 HIFI |
0.0823 EUR |
0.0783 EUR |
0.0837 EUR |
0.0837 EUR |
| 2025-08-21 |
0.0808 EUR |
347,186.0113 HIFI |
0.0804 EUR |
0.0784 EUR |
0.0821 EUR |
0.0802 EUR |
| 2025-08-20 |
0.0815 EUR |
684,634.3108 HIFI |
0.0843 EUR |
0.0784 EUR |
0.0851 EUR |
0.0794 EUR |
| 2025-08-19 |
0.0782 EUR |
759,027.1650 HIFI |
0.0798 EUR |
0.0765 EUR |
0.0798 EUR |
0.0789 EUR |
| 2025-08-18 |
0.0798 EUR |
1,421,424.2003 HIFI |
0.0780 EUR |
0.0740 EUR |
0.0825 EUR |
0.0802 EUR |
| 2025-08-17 |
0.0793 EUR |
839,023.2376 HIFI |
0.0794 EUR |
0.0778 EUR |
0.0807 EUR |
0.0778 EUR |
| 2025-08-16 |
0.0787 EUR |
722,686.9334 HIFI |
0.0799 EUR |
0.0771 EUR |
0.0799 EUR |
0.0786 EUR |
| 2025-08-15 |
0.0796 EUR |
4,478,697.0948 HIFI |
0.0791 EUR |
0.0758 EUR |
0.0830 EUR |
0.0774 EUR |
| 2025-08-14 |
0.0800 EUR |
5,388,661.2242 HIFI |
0.0837 EUR |
0.0745 EUR |
0.0855 EUR |
0.0783 EUR |
| 2025-08-13 |
0.0883 EUR |
8,477,816.7218 HIFI |
0.0993 EUR |
0.0773 EUR |
0.1020 EUR |
0.0798 EUR |
| 2025-08-12 |
0.0847 EUR |
17,436,704.9612 HIFI |
0.0716 EUR |
0.0700 EUR |
0.0990 EUR |
0.0963 EUR |
| 2025-08-11 |
0.0722 EUR |
968,440.2892 HIFI |
0.0733 EUR |
0.0692 EUR |
0.0742 EUR |
0.0722 EUR |
| 2025-08-10 |
0.0726 EUR |
411,952.8232 HIFI |
0.0746 EUR |
0.0708 EUR |
0.0746 EUR |
0.0727 EUR |
| 2025-08-09 |
0.0747 EUR |
798,236.8531 HIFI |
0.0718 EUR |
0.0718 EUR |
0.0760 EUR |
0.0749 EUR |
| 2025-08-08 |
0.0706 EUR |
1,028,114.9705 HIFI |
0.0689 EUR |
0.0687 EUR |
0.0716 EUR |
0.0715 EUR |
| 2025-08-07 |
0.0686 EUR |
260,416.6641 HIFI |
0.0680 EUR |
0.0660 EUR |
0.0704 EUR |
0.0686 EUR |
| 2025-08-06 |
0.0661 EUR |
344,854.8981 HIFI |
0.0659 EUR |
0.0645 EUR |
0.0674 EUR |
0.0674 EUR |
| 2025-08-05 |
0.0670 EUR |
959,219.3808 HIFI |
0.0683 EUR |
0.0635 EUR |
0.0690 EUR |
0.0645 EUR |
| 2025-08-04 |
0.0683 EUR |
461,767.5950 HIFI |
0.0681 EUR |
0.0667 EUR |
0.0687 EUR |
0.0679 EUR |
| 2025-08-03 |
0.0675 EUR |
333,997.5881 HIFI |
0.0667 EUR |
0.0667 EUR |
0.0687 EUR |
0.0674 EUR |
| 2025-08-02 |
0.0667 EUR |
422,577.0029 HIFI |
0.0684 EUR |
0.0646 EUR |
0.0690 EUR |
0.0664 EUR |
| 2025-08-01 |
0.0682 EUR |
644,645.6440 HIFI |
0.0695 EUR |
0.0662 EUR |
0.0697 EUR |
0.0694 EUR |
| 2025-07-31 |
0.0715 EUR |
734,398.2829 HIFI |
0.0714 EUR |
0.0694 EUR |
0.0731 EUR |
0.0698 EUR |
| 2025-07-30 |
0.0707 EUR |
1,888,020.8474 HIFI |
0.0720 EUR |
0.0685 EUR |
0.0720 EUR |
0.0709 EUR |
| 2025-07-29 |
0.0746 EUR |
2,085,642.0172 HIFI |
0.0750 EUR |
0.0707 EUR |
0.0780 EUR |
0.0723 EUR |