Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.3775 EUR |
22,832.6353 HIFI |
0.3782 EUR |
0.3545 EUR |
0.3818 EUR |
0.3818 EUR |
| 2025-02-27 |
0.3825 EUR |
1,682.2922 HIFI |
0.3830 EUR |
0.3728 EUR |
0.3929 EUR |
0.3923 EUR |
| 2025-02-26 |
0.3812 EUR |
3,293.7541 HIFI |
0.3793 EUR |
0.3649 EUR |
0.3827 EUR |
0.3827 EUR |
| 2025-02-25 |
0.3627 EUR |
32,116.5442 HIFI |
0.3749 EUR |
0.3584 EUR |
0.3861 EUR |
0.3705 EUR |
| 2025-02-24 |
0.4120 EUR |
4,452.9810 HIFI |
0.4133 EUR |
0.4032 EUR |
0.4139 EUR |
0.4038 EUR |
| 2025-02-23 |
0.4356 EUR |
2,715.9633 HIFI |
0.4385 EUR |
0.4305 EUR |
0.4454 EUR |
0.4305 EUR |
| 2025-02-22 |
0.4147 EUR |
1,631.0483 HIFI |
0.4236 EUR |
0.4165 EUR |
0.4354 EUR |
0.4350 EUR |
| 2025-02-21 |
0.4291 EUR |
6,325.6424 HIFI |
0.4337 EUR |
0.4101 EUR |
0.4400 EUR |
0.4101 EUR |
| 2025-02-20 |
0.4200 EUR |
2,167.5861 HIFI |
0.4208 EUR |
0.4173 EUR |
0.4242 EUR |
0.4204 EUR |
| 2025-02-19 |
0.4198 EUR |
17,002.1511 HIFI |
0.4220 EUR |
0.4146 EUR |
0.4220 EUR |
0.4186 EUR |
| 2025-02-18 |
0.4328 EUR |
45,469.4096 HIFI |
0.4414 EUR |
0.3930 EUR |
0.4485 EUR |
0.4031 EUR |
| 2025-02-17 |
0.4367 EUR |
28,896.2737 HIFI |
0.4213 EUR |
0.4213 EUR |
0.4552 EUR |
0.4317 EUR |
| 2025-02-16 |
0.4214 EUR |
58,829.6322 HIFI |
0.4159 EUR |
0.4140 EUR |
0.4369 EUR |
0.4206 EUR |
| 2025-02-15 |
0.4149 EUR |
1,716.2664 HIFI |
0.4223 EUR |
0.4102 EUR |
0.4223 EUR |
0.4102 EUR |
| 2025-02-14 |
0.4281 EUR |
1,135.7734 HIFI |
0.4242 EUR |
0.4221 EUR |
0.4303 EUR |
0.4297 EUR |
| 2025-02-13 |
0.4286 EUR |
4,906.6239 HIFI |
0.4366 EUR |
0.4133 EUR |
0.4366 EUR |
0.4133 EUR |
| 2025-02-12 |
0.4145 EUR |
27,778.5864 HIFI |
0.4042 EUR |
0.4042 EUR |
0.4340 EUR |
0.4340 EUR |
| 2025-02-11 |
0.4307 EUR |
27,496.2532 HIFI |
0.4266 EUR |
0.4133 EUR |
0.4358 EUR |
0.4144 EUR |
| 2025-02-10 |
0.4179 EUR |
5,004.1646 HIFI |
0.4144 EUR |
0.4144 EUR |
0.4206 EUR |
0.4206 EUR |
| 2025-02-09 |
0.4157 EUR |
7,280.9795 HIFI |
0.4239 EUR |
0.4067 EUR |
0.4286 EUR |
0.4067 EUR |
| 2025-02-08 |
0.4013 EUR |
168.8937 HIFI |
0.3950 EUR |
0.3950 EUR |
0.4139 EUR |
0.4124 EUR |
| 2025-02-07 |
0.3975 EUR |
27,339.1786 HIFI |
0.3893 EUR |
0.3893 EUR |
0.4091 EUR |
0.3963 EUR |
| 2025-02-06 |
0.4009 EUR |
24,353.9612 HIFI |
0.4045 EUR |
0.3840 EUR |
0.4103 EUR |
0.3851 EUR |
| 2025-02-05 |
0.4086 EUR |
10,311.5670 HIFI |
0.4172 EUR |
0.4032 EUR |
0.4172 EUR |
0.4032 EUR |
| 2025-02-04 |
0.4114 EUR |
29,380.3979 HIFI |
0.4250 EUR |
0.3990 EUR |
0.4276 EUR |
0.4066 EUR |
| 2025-02-03 |
0.3772 EUR |
151,203.8431 HIFI |
0.4058 EUR |
0.3346 EUR |
0.4296 EUR |
0.4296 EUR |
| 2025-02-02 |
0.4482 EUR |
37,527.7571 HIFI |
0.4698 EUR |
0.4191 EUR |
0.4799 EUR |
0.4191 EUR |
| 2025-02-01 |
0.5124 EUR |
647.8023 HIFI |
0.5144 EUR |
0.5011 EUR |
0.5144 EUR |
0.5094 EUR |
| 2025-01-31 |
0.5236 EUR |
4,567.6392 HIFI |
0.5219 EUR |
0.5219 EUR |
0.5296 EUR |
0.5240 EUR |
| 2025-01-30 |
0.5124 EUR |
385.3602 HIFI |
0.5110 EUR |
0.4998 EUR |
0.5212 EUR |
0.5212 EUR |
| 2025-01-29 |
0.4995 EUR |
1,667.1298 HIFI |
0.5035 EUR |
0.4914 EUR |
0.5035 EUR |
0.4914 EUR |
| 2025-01-28 |
0.5060 EUR |
1,064.0483 HIFI |
0.5079 EUR |
0.4878 EUR |
0.5130 EUR |
0.4878 EUR |
| 2025-01-27 |
0.4947 EUR |
25,965.2436 HIFI |
0.5220 EUR |
0.4827 EUR |
0.5220 EUR |
0.5089 EUR |
| 2025-01-26 |
0.5547 EUR |
126,090.8818 HIFI |
0.5472 EUR |
0.5374 EUR |
0.5690 EUR |
0.5422 EUR |
| 2025-01-25 |
0.5309 EUR |
47,468.2498 HIFI |
0.5016 EUR |
0.5016 EUR |
0.5434 EUR |
0.5434 EUR |
| 2025-01-24 |
0.5169 EUR |
2,536.4041 HIFI |
0.5024 EUR |
0.5024 EUR |
0.5291 EUR |
0.5146 EUR |
| 2025-01-23 |
0.5090 EUR |
6,638.5646 HIFI |
0.5124 EUR |
0.5066 EUR |
0.5252 EUR |
0.5106 EUR |
| 2025-01-22 |
0.5329 EUR |
8,421.4617 HIFI |
0.5347 EUR |
0.5220 EUR |
0.5404 EUR |
0.5235 EUR |
| 2025-01-21 |
0.5178 EUR |
21,876.9954 HIFI |
0.5237 EUR |
0.5063 EUR |
0.5468 EUR |
0.5418 EUR |
| 2025-01-20 |
0.5286 EUR |
80,426.9293 HIFI |
0.5198 EUR |
0.5089 EUR |
0.5610 EUR |
0.5341 EUR |
| 2025-01-19 |
0.5524 EUR |
81,086.0207 HIFI |
0.5658 EUR |
0.5177 EUR |
0.5769 EUR |
0.5394 EUR |
| 2025-01-18 |
0.5881 EUR |
6,188.6249 HIFI |
0.6067 EUR |
0.5603 EUR |
0.6208 EUR |
0.5613 EUR |
| 2025-01-17 |
0.6022 EUR |
55,236.7505 HIFI |
0.5915 EUR |
0.5915 EUR |
0.6161 EUR |
0.6161 EUR |
| 2025-01-16 |
0.5965 EUR |
20,848.7812 HIFI |
0.6169 EUR |
0.5851 EUR |
0.6170 EUR |
0.5918 EUR |
| 2025-01-15 |
0.6095 EUR |
71,847.4267 HIFI |
0.6087 EUR |
0.5895 EUR |
0.6292 EUR |
0.6271 EUR |
| 2025-01-14 |
0.6208 EUR |
167,788.2899 HIFI |
0.5831 EUR |
0.5794 EUR |
0.6553 EUR |
0.5944 EUR |
| 2025-01-13 |
0.5971 EUR |
63,140.2356 HIFI |
0.6101 EUR |
0.5446 EUR |
0.6463 EUR |
0.5904 EUR |
| 2025-01-12 |
0.6344 EUR |
16,560.5316 HIFI |
0.6451 EUR |
0.6108 EUR |
0.6522 EUR |
0.6252 EUR |
| 2025-01-11 |
0.6453 EUR |
246,089.9597 HIFI |
0.6074 EUR |
0.6074 EUR |
0.6792 EUR |
0.6487 EUR |
| 2025-01-10 |
0.6266 EUR |
115,524.6034 HIFI |
0.6326 EUR |
0.5919 EUR |
0.6500 EUR |
0.6106 EUR |