Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
0.0782 EUR |
2,381,167.8905 HIFI |
0.0843 EUR |
0.0740 EUR |
0.0843 EUR |
0.0748 EUR |
| 2025-07-27 |
0.0861 EUR |
1,161,492.9392 HIFI |
0.0860 EUR |
0.0836 EUR |
0.0886 EUR |
0.0840 EUR |
| 2025-07-26 |
0.0850 EUR |
2,999,909.2739 HIFI |
0.0869 EUR |
0.0817 EUR |
0.0905 EUR |
0.0864 EUR |
| 2025-07-25 |
0.0826 EUR |
13,398,628.2169 HIFI |
0.0760 EUR |
0.0748 EUR |
0.0905 EUR |
0.0876 EUR |
| 2025-07-24 |
0.0745 EUR |
875,995.6269 HIFI |
0.0715 EUR |
0.0690 EUR |
0.0770 EUR |
0.0752 EUR |
| 2025-07-23 |
0.0737 EUR |
1,104,274.2220 HIFI |
0.0764 EUR |
0.0685 EUR |
0.0775 EUR |
0.0695 EUR |
| 2025-07-22 |
0.0750 EUR |
557,420.8824 HIFI |
0.0766 EUR |
0.0715 EUR |
0.0767 EUR |
0.0741 EUR |
| 2025-07-21 |
0.0756 EUR |
1,079,506.8278 HIFI |
0.0742 EUR |
0.0741 EUR |
0.0770 EUR |
0.0756 EUR |
| 2025-07-20 |
0.0739 EUR |
530,385.5610 HIFI |
0.0727 EUR |
0.0720 EUR |
0.0758 EUR |
0.0747 EUR |
| 2025-07-19 |
0.0720 EUR |
682,080.0621 HIFI |
0.0723 EUR |
0.0703 EUR |
0.0744 EUR |
0.0722 EUR |
| 2025-07-18 |
0.0759 EUR |
1,040,529.7009 HIFI |
0.0743 EUR |
0.0722 EUR |
0.0779 EUR |
0.0737 EUR |
| 2025-07-17 |
0.0740 EUR |
1,160,004.4525 HIFI |
0.0745 EUR |
0.0714 EUR |
0.0763 EUR |
0.0742 EUR |
| 2025-07-16 |
0.0749 EUR |
1,325,320.0392 HIFI |
0.0749 EUR |
0.0734 EUR |
0.0762 EUR |
0.0739 EUR |
| 2025-07-15 |
0.0738 EUR |
4,285,292.0388 HIFI |
0.0714 EUR |
0.0699 EUR |
0.0772 EUR |
0.0726 EUR |
| 2025-07-14 |
0.0716 EUR |
924,764.3289 HIFI |
0.0696 EUR |
0.0696 EUR |
0.0738 EUR |
0.0710 EUR |
| 2025-07-13 |
0.0711 EUR |
318,970.1864 HIFI |
0.0717 EUR |
0.0690 EUR |
0.0719 EUR |
0.0713 EUR |
| 2025-07-12 |
0.0705 EUR |
2,065,867.2536 HIFI |
0.0730 EUR |
0.0685 EUR |
0.0730 EUR |
0.0711 EUR |
| 2025-07-11 |
0.0743 EUR |
3,594,759.9425 HIFI |
0.0710 EUR |
0.0708 EUR |
0.0800 EUR |
0.0766 EUR |
| 2025-07-10 |
0.0694 EUR |
1,693,711.9831 HIFI |
0.0690 EUR |
0.0682 EUR |
0.0718 EUR |
0.0705 EUR |
| 2025-07-09 |
0.0678 EUR |
2,803,559.3069 HIFI |
0.0698 EUR |
0.0661 EUR |
0.0707 EUR |
0.0684 EUR |
| 2025-07-08 |
0.0714 EUR |
2,591,032.7219 HIFI |
0.0712 EUR |
0.0690 EUR |
0.0738 EUR |
0.0712 EUR |
| 2025-07-07 |
0.0744 EUR |
3,602,340.0916 HIFI |
0.0763 EUR |
0.0702 EUR |
0.0767 EUR |
0.0710 EUR |
| 2025-07-06 |
0.0754 EUR |
10,785,345.5745 HIFI |
0.0758 EUR |
0.0702 EUR |
0.0829 EUR |
0.0769 EUR |
| 2025-07-05 |
0.0834 EUR |
6,398,894.7808 HIFI |
0.1096 EUR |
0.0732 EUR |
0.1157 EUR |
0.0770 EUR |
| 2025-07-04 |
0.1233 EUR |
1,206,976.5543 HIFI |
0.1297 EUR |
0.1120 EUR |
0.1313 EUR |
0.1120 EUR |
| 2025-07-03 |
0.1174 EUR |
106,973.2926 HIFI |
0.1118 EUR |
0.1112 EUR |
0.1162 EUR |
0.1160 EUR |
| 2025-07-02 |
0.1141 EUR |
1,757,789.9301 HIFI |
0.1087 EUR |
0.1019 EUR |
0.1260 EUR |
0.1114 EUR |
| 2025-07-01 |
0.1107 EUR |
2,656,153.4145 HIFI |
0.1132 EUR |
0.1055 EUR |
0.1207 EUR |
0.1068 EUR |
| 2025-06-30 |
0.1018 EUR |
667,766.6509 HIFI |
0.1086 EUR |
0.0977 EUR |
0.1096 EUR |
0.1000 EUR |
| 2025-06-29 |
0.1070 EUR |
288,662.9892 HIFI |
0.1070 EUR |
0.1051 EUR |
0.1100 EUR |
0.1080 EUR |
| 2025-06-28 |
0.1084 EUR |
973,409.8139 HIFI |
0.1050 EUR |
0.1043 EUR |
0.1127 EUR |
0.1092 EUR |
| 2025-06-27 |
0.1124 EUR |
8,585,107.3563 HIFI |
0.0827 EUR |
0.0827 EUR |
0.1208 EUR |
0.1068 EUR |
| 2025-06-26 |
0.0839 EUR |
1,287,930.8004 HIFI |
0.0912 EUR |
0.0799 EUR |
0.0912 EUR |
0.0832 EUR |
| 2025-06-25 |
0.0994 EUR |
4,579,012.7626 HIFI |
0.1005 EUR |
0.0911 EUR |
0.1097 EUR |
0.0933 EUR |
| 2025-06-24 |
0.0935 EUR |
12,715,655.3331 HIFI |
0.0792 EUR |
0.0774 EUR |
0.1145 EUR |
0.0957 EUR |
| 2025-06-23 |
0.0683 EUR |
1,436,181.8852 HIFI |
0.0677 EUR |
0.0629 EUR |
0.0787 EUR |
0.0757 EUR |
| 2025-06-22 |
0.0653 EUR |
1,177,067.8482 HIFI |
0.0656 EUR |
0.0626 EUR |
0.0677 EUR |
0.0640 EUR |
| 2025-06-21 |
0.0687 EUR |
7,251,040.9602 HIFI |
0.0641 EUR |
0.0620 EUR |
0.0743 EUR |
0.0650 EUR |
| 2025-06-20 |
0.0621 EUR |
326,724.6208 HIFI |
0.0623 EUR |
0.0597 EUR |
0.0636 EUR |
0.0613 EUR |
| 2025-06-19 |
0.0608 EUR |
41,686.0568 HIFI |
0.0616 EUR |
0.0608 EUR |
0.0622 EUR |
0.0611 EUR |
| 2025-06-18 |
0.0593 EUR |
13,893.3305 HIFI |
0.0594 EUR |
0.0570 EUR |
0.0602 EUR |
0.0570 EUR |
| 2025-06-17 |
0.0624 EUR |
77,968.6177 HIFI |
0.0614 EUR |
0.0601 EUR |
0.0628 EUR |
0.0603 EUR |
| 2025-06-16 |
0.0623 EUR |
83,909.2792 HIFI |
0.0590 EUR |
0.0590 EUR |
0.0643 EUR |
0.0643 EUR |
| 2025-06-15 |
0.0616 EUR |
241,395.1628 HIFI |
0.0606 EUR |
0.0602 EUR |
0.0630 EUR |
0.0610 EUR |
| 2025-06-14 |
0.0605 EUR |
70,677.7149 HIFI |
0.0618 EUR |
0.0590 EUR |
0.0620 EUR |
0.0600 EUR |
| 2025-06-13 |
0.0575 EUR |
324,349.2894 HIFI |
0.0576 EUR |
0.0554 EUR |
0.0601 EUR |
0.0601 EUR |
| 2025-06-12 |
0.0663 EUR |
297,304.1073 HIFI |
0.0647 EUR |
0.0628 EUR |
0.0660 EUR |
0.0633 EUR |
| 2025-06-11 |
0.0706 EUR |
303,187.6455 HIFI |
0.0704 EUR |
0.0658 EUR |
0.0720 EUR |
0.0667 EUR |
| 2025-06-10 |
0.0707 EUR |
138,992.7034 HIFI |
0.0712 EUR |
0.0695 EUR |
0.0725 EUR |
0.0703 EUR |
| 2025-06-09 |
0.0693 EUR |
206,580.3784 HIFI |
0.0695 EUR |
0.0672 EUR |
0.0707 EUR |
0.0699 EUR |