Identifier on Bitvavo: HIFI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
0.6277 EUR |
304,159.6138 HIFI |
0.6075 EUR |
0.5856 EUR |
0.6553 EUR |
0.6238 EUR |
| 2025-01-08 |
0.5750 EUR |
32,718.5460 HIFI |
0.5487 EUR |
0.5271 EUR |
0.5884 EUR |
0.5880 EUR |
| 2025-01-07 |
0.6132 EUR |
86,653.6929 HIFI |
0.6098 EUR |
0.5616 EUR |
0.6390 EUR |
0.5616 EUR |
| 2025-01-06 |
0.6067 EUR |
58,461.1623 HIFI |
0.5935 EUR |
0.5930 EUR |
0.6162 EUR |
0.6039 EUR |
| 2025-01-05 |
0.5780 EUR |
10,237.4808 HIFI |
0.5791 EUR |
0.5698 EUR |
0.5861 EUR |
0.5802 EUR |
| 2025-01-04 |
0.5653 EUR |
1,297.4644 HIFI |
0.5578 EUR |
0.5578 EUR |
0.5802 EUR |
0.5791 EUR |
| 2025-01-03 |
0.5426 EUR |
11,043.1587 HIFI |
0.5373 EUR |
0.5301 EUR |
0.5644 EUR |
0.5618 EUR |
| 2025-01-02 |
0.5309 EUR |
14,870.9318 HIFI |
0.5250 EUR |
0.5250 EUR |
0.5443 EUR |
0.5441 EUR |
| 2025-01-01 |
0.5032 EUR |
626.5091 HIFI |
0.5084 EUR |
0.4960 EUR |
0.5149 EUR |
0.5149 EUR |
| 2024-12-31 |
0.5275 EUR |
4,182.4564 HIFI |
0.5148 EUR |
0.5082 EUR |
0.5279 EUR |
0.5248 EUR |
| 2024-12-30 |
0.5340 EUR |
63,262.3099 HIFI |
0.5469 EUR |
0.5183 EUR |
0.5561 EUR |
0.5465 EUR |
| 2024-12-29 |
0.5426 EUR |
5,206.1784 HIFI |
0.5397 EUR |
0.5227 EUR |
0.5656 EUR |
0.5227 EUR |
| 2024-12-28 |
0.5317 EUR |
15,862.9586 HIFI |
0.5126 EUR |
0.5126 EUR |
0.5425 EUR |
0.5373 EUR |
| 2024-12-27 |
0.5175 EUR |
3,929.1376 HIFI |
0.5205 EUR |
0.5095 EUR |
0.5275 EUR |
0.5197 EUR |
| 2024-12-26 |
0.5342 EUR |
13,911.5099 HIFI |
0.5520 EUR |
0.5085 EUR |
0.5520 EUR |
0.5174 EUR |
| 2024-12-25 |
0.5494 EUR |
11,150.9237 HIFI |
0.5504 EUR |
0.5462 EUR |
0.5530 EUR |
0.5522 EUR |
| 2024-12-24 |
0.5434 EUR |
103,837.4890 HIFI |
0.5422 EUR |
0.5276 EUR |
0.5528 EUR |
0.5449 EUR |
| 2024-12-23 |
0.5072 EUR |
4,076.9307 HIFI |
0.5000 EUR |
0.4966 EUR |
0.5193 EUR |
0.5151 EUR |
| 2024-12-22 |
0.5043 EUR |
44,437.9347 HIFI |
0.5115 EUR |
0.4909 EUR |
0.5250 EUR |
0.5143 EUR |
| 2024-12-21 |
0.4918 EUR |
8,853.1755 HIFI |
0.5119 EUR |
0.4832 EUR |
0.5275 EUR |
0.4832 EUR |
| 2024-12-20 |
0.4587 EUR |
72,273.2425 HIFI |
0.4822 EUR |
0.4368 EUR |
0.5049 EUR |
0.5049 EUR |
| 2024-12-19 |
0.5006 EUR |
79,714.2881 HIFI |
0.5186 EUR |
0.4748 EUR |
0.5264 EUR |
0.4924 EUR |
| 2024-12-18 |
0.5481 EUR |
13,094.6174 HIFI |
0.5687 EUR |
0.5214 EUR |
0.5687 EUR |
0.5214 EUR |
| 2024-12-17 |
0.5936 EUR |
15,548.7410 HIFI |
0.6004 EUR |
0.5769 EUR |
0.6053 EUR |
0.5868 EUR |
| 2024-12-16 |
0.6270 EUR |
41,721.6417 HIFI |
0.6388 EUR |
0.5945 EUR |
0.6430 EUR |
0.6183 EUR |
| 2024-12-15 |
0.6273 EUR |
1,996.7975 HIFI |
0.6098 EUR |
0.5994 EUR |
0.6299 EUR |
0.6293 EUR |
| 2024-12-14 |
0.6360 EUR |
9,849.7425 HIFI |
0.6488 EUR |
0.6017 EUR |
0.6488 EUR |
0.6027 EUR |
| 2024-12-13 |
0.6455 EUR |
16,497.5833 HIFI |
0.6402 EUR |
0.6345 EUR |
0.6538 EUR |
0.6473 EUR |
| 2024-12-12 |
0.6611 EUR |
21,681.2278 HIFI |
0.6280 EUR |
0.6280 EUR |
0.6735 EUR |
0.6580 EUR |
| 2024-12-11 |
0.6162 EUR |
6,660.6041 HIFI |
0.5829 EUR |
0.5829 EUR |
0.6422 EUR |
0.6422 EUR |
| 2024-12-10 |
0.5662 EUR |
130,727.5591 HIFI |
0.6219 EUR |
0.5405 EUR |
0.6219 EUR |
0.5944 EUR |
| 2024-12-09 |
0.7271 EUR |
25,021.5349 HIFI |
0.7589 EUR |
0.6836 EUR |
0.7798 EUR |
0.6896 EUR |
| 2024-12-08 |
0.7685 EUR |
50,133.0916 HIFI |
0.7756 EUR |
0.7442 EUR |
0.7959 EUR |
0.7549 EUR |
| 2024-12-07 |
0.7549 EUR |
4,444.9658 HIFI |
0.7630 EUR |
0.7417 EUR |
0.7630 EUR |
0.7439 EUR |
| 2024-12-06 |
0.7397 EUR |
10,320.2131 HIFI |
0.7794 EUR |
0.7179 EUR |
0.7801 EUR |
0.7595 EUR |
| 2024-12-05 |
0.7467 EUR |
32,795.8616 HIFI |
0.7657 EUR |
0.7299 EUR |
0.7657 EUR |
0.7543 EUR |
| 2024-12-04 |
0.7660 EUR |
108,362.9356 HIFI |
0.7738 EUR |
0.7337 EUR |
0.7899 EUR |
0.7816 EUR |
| 2024-12-03 |
0.7390 EUR |
416,959.0689 HIFI |
0.6832 EUR |
0.6832 EUR |
0.7731 EUR |
0.7710 EUR |
| 2024-12-02 |
0.6549 EUR |
55,755.9439 HIFI |
0.7020 EUR |
0.6363 EUR |
0.7024 EUR |
0.6844 EUR |
| 2024-12-01 |
0.6906 EUR |
25,608.5855 HIFI |
0.6996 EUR |
0.6733 EUR |
0.7023 EUR |
0.6973 EUR |
| 2024-11-30 |
0.6927 EUR |
18,008.8285 HIFI |
0.6899 EUR |
0.6791 EUR |
0.7061 EUR |
0.7031 EUR |
| 2024-11-29 |
0.6904 EUR |
9,551.7554 HIFI |
0.6943 EUR |
0.6705 EUR |
0.6992 EUR |
0.6992 EUR |
| 2024-11-28 |
0.6928 EUR |
37,817.9141 HIFI |
0.6915 EUR |
0.6639 EUR |
0.7129 EUR |
0.7085 EUR |
| 2024-11-27 |
0.6691 EUR |
90,757.9051 HIFI |
0.6676 EUR |
0.6493 EUR |
0.6843 EUR |
0.6800 EUR |
| 2024-11-26 |
0.6409 EUR |
191,536.7930 HIFI |
0.6174 EUR |
0.6024 EUR |
0.6865 EUR |
0.6558 EUR |
| 2024-11-25 |
0.6275 EUR |
64,147.1154 HIFI |
0.6166 EUR |
0.6060 EUR |
0.6500 EUR |
0.6085 EUR |
| 2024-11-24 |
0.5892 EUR |
35,042.1555 HIFI |
0.5892 EUR |
0.5539 EUR |
0.6177 EUR |
0.5966 EUR |
| 2024-11-23 |
0.5776 EUR |
28,457.9453 HIFI |
0.5637 EUR |
0.5555 EUR |
0.5968 EUR |
0.5810 EUR |
| 2024-11-22 |
0.5479 EUR |
35,805.5925 HIFI |
0.5520 EUR |
0.5319 EUR |
0.5686 EUR |
0.5686 EUR |
| 2024-11-21 |
0.5444 EUR |
22,473.0014 HIFI |
0.5351 EUR |
0.5150 EUR |
0.5588 EUR |
0.5546 EUR |