Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.4559 EUR |
1,623.7985 HIGH |
0.4596 EUR |
0.4467 EUR |
0.4626 EUR |
0.4467 EUR |
| 2025-06-13 |
0.4447 EUR |
199,593.1395 HIGH |
0.4590 EUR |
0.4273 EUR |
0.4590 EUR |
0.4590 EUR |
| 2025-06-12 |
0.5019 EUR |
19,295.9308 HIGH |
0.5069 EUR |
0.4801 EUR |
0.5069 EUR |
0.4875 EUR |
| 2025-06-11 |
0.5313 EUR |
172,751.1990 HIGH |
0.5401 EUR |
0.5057 EUR |
0.5458 EUR |
0.5057 EUR |
| 2025-06-10 |
0.5178 EUR |
88,641.7440 HIGH |
0.5190 EUR |
0.5173 EUR |
0.5545 EUR |
0.5242 EUR |
| 2025-06-09 |
0.4823 EUR |
106,649.5594 HIGH |
0.4790 EUR |
0.4694 EUR |
0.4993 EUR |
0.4986 EUR |
| 2025-06-08 |
0.4874 EUR |
45,462.1255 HIGH |
0.4888 EUR |
0.4800 EUR |
0.4904 EUR |
0.4800 EUR |
| 2025-06-07 |
0.4850 EUR |
7,855.2947 HIGH |
0.4819 EUR |
0.4792 EUR |
0.4921 EUR |
0.4848 EUR |
| 2025-06-06 |
0.4688 EUR |
47,188.1032 HIGH |
0.4680 EUR |
0.4647 EUR |
0.4849 EUR |
0.4648 EUR |
| 2025-06-05 |
0.4944 EUR |
481,654.3214 HIGH |
0.4829 EUR |
0.4573 EUR |
0.5226 EUR |
0.4680 EUR |
| 2025-06-04 |
0.4966 EUR |
69,028.2225 HIGH |
0.4986 EUR |
0.4900 EUR |
0.5050 EUR |
0.4961 EUR |
| 2025-06-03 |
0.5046 EUR |
118,700.1727 HIGH |
0.4963 EUR |
0.4926 EUR |
0.5130 EUR |
0.4953 EUR |
| 2025-06-02 |
0.4826 EUR |
92,994.6343 HIGH |
0.5002 EUR |
0.4681 EUR |
0.5002 EUR |
0.4890 EUR |
| 2025-06-01 |
0.4793 EUR |
24,382.8322 HIGH |
0.4758 EUR |
0.4746 EUR |
0.4896 EUR |
0.4896 EUR |
| 2025-05-31 |
0.4813 EUR |
43,259.2601 HIGH |
0.4747 EUR |
0.4590 EUR |
0.4837 EUR |
0.4800 EUR |
| 2025-05-30 |
0.5125 EUR |
143,436.0324 HIGH |
0.5384 EUR |
0.4969 EUR |
0.5384 EUR |
0.5004 EUR |
| 2025-05-29 |
0.5634 EUR |
81,353.1276 HIGH |
0.5792 EUR |
0.5508 EUR |
0.5869 EUR |
0.5545 EUR |
| 2025-05-28 |
0.5687 EUR |
32,815.9114 HIGH |
0.5677 EUR |
0.5553 EUR |
0.5816 EUR |
0.5619 EUR |
| 2025-05-27 |
0.5717 EUR |
74,953.0984 HIGH |
0.5497 EUR |
0.5497 EUR |
0.5798 EUR |
0.5709 EUR |
| 2025-05-26 |
0.5677 EUR |
61,616.4854 HIGH |
0.5556 EUR |
0.5556 EUR |
0.5790 EUR |
0.5588 EUR |
| 2025-05-25 |
0.5374 EUR |
69,496.3962 HIGH |
0.5486 EUR |
0.5286 EUR |
0.5498 EUR |
0.5496 EUR |
| 2025-05-24 |
0.5550 EUR |
34,781.3342 HIGH |
0.5481 EUR |
0.5452 EUR |
0.5646 EUR |
0.5616 EUR |
| 2025-05-23 |
0.5912 EUR |
200,444.3818 HIGH |
0.6180 EUR |
0.5633 EUR |
0.6242 EUR |
0.5636 EUR |
| 2025-05-22 |
0.5927 EUR |
41,004.5622 HIGH |
0.5796 EUR |
0.5796 EUR |
0.6118 EUR |
0.6114 EUR |
| 2025-05-21 |
0.5742 EUR |
120,438.8178 HIGH |
0.5632 EUR |
0.5628 EUR |
0.5939 EUR |
0.5743 EUR |
| 2025-05-20 |
0.5630 EUR |
52,812.7925 HIGH |
0.5622 EUR |
0.5535 EUR |
0.5691 EUR |
0.5586 EUR |
| 2025-05-19 |
0.5646 EUR |
73,277.1989 HIGH |
0.5809 EUR |
0.5450 EUR |
0.5809 EUR |
0.5664 EUR |
| 2025-05-18 |
0.5917 EUR |
257,584.8035 HIGH |
0.5895 EUR |
0.5669 EUR |
0.6129 EUR |
0.5736 EUR |
| 2025-05-17 |
0.5913 EUR |
355,800.3172 HIGH |
0.5737 EUR |
0.5427 EUR |
0.6914 EUR |
0.5718 EUR |
| 2025-05-16 |
0.5967 EUR |
30,465.5143 HIGH |
0.6037 EUR |
0.5792 EUR |
0.6037 EUR |
0.5821 EUR |
| 2025-05-15 |
0.6153 EUR |
152,348.9489 HIGH |
0.6299 EUR |
0.5909 EUR |
0.6340 EUR |
0.6108 EUR |
| 2025-05-14 |
0.6768 EUR |
177,987.8950 HIGH |
0.6828 EUR |
0.6470 EUR |
0.6923 EUR |
0.6470 EUR |
| 2025-05-13 |
0.6728 EUR |
126,613.0439 HIGH |
0.6774 EUR |
0.6440 EUR |
0.6982 EUR |
0.6849 EUR |
| 2025-05-12 |
0.7072 EUR |
286,549.0341 HIGH |
0.7002 EUR |
0.6600 EUR |
0.7323 EUR |
0.6842 EUR |
| 2025-05-11 |
0.6852 EUR |
366,970.8076 HIGH |
0.6846 EUR |
0.6583 EUR |
0.7125 EUR |
0.7026 EUR |
| 2025-05-10 |
0.6682 EUR |
340,473.6909 HIGH |
0.6729 EUR |
0.6469 EUR |
0.6980 EUR |
0.6653 EUR |
| 2025-05-09 |
0.6666 EUR |
393,583.9206 HIGH |
0.6558 EUR |
0.6339 EUR |
0.7013 EUR |
0.6615 EUR |
| 2025-05-08 |
0.6482 EUR |
911,773.0638 HIGH |
0.6274 EUR |
0.6156 EUR |
0.6988 EUR |
0.6513 EUR |
| 2025-05-07 |
0.5586 EUR |
3,308,499.0511 HIGH |
0.5428 EUR |
0.5153 EUR |
0.6171 EUR |
0.6158 EUR |
| 2025-05-06 |
0.5662 EUR |
521,540.4871 HIGH |
0.5554 EUR |
0.5406 EUR |
0.6189 EUR |
0.5616 EUR |
| 2025-05-05 |
0.5542 EUR |
217,630.6085 HIGH |
0.5565 EUR |
0.5347 EUR |
0.5745 EUR |
0.5441 EUR |
| 2025-05-04 |
0.5579 EUR |
405,147.9951 HIGH |
0.5198 EUR |
0.5198 EUR |
0.5857 EUR |
0.5612 EUR |
| 2025-05-03 |
0.5666 EUR |
383,045.0105 HIGH |
0.5757 EUR |
0.5219 EUR |
0.5892 EUR |
0.5366 EUR |
| 2025-05-02 |
0.5788 EUR |
1,658,541.9726 HIGH |
0.5187 EUR |
0.5187 EUR |
0.6080 EUR |
0.5720 EUR |
| 2025-05-01 |
0.5158 EUR |
280,844.8214 HIGH |
0.5086 EUR |
0.5035 EUR |
0.5258 EUR |
0.5228 EUR |
| 2025-04-30 |
0.5195 EUR |
282,202.1058 HIGH |
0.5329 EUR |
0.4867 EUR |
0.5349 EUR |
0.4995 EUR |
| 2025-04-29 |
0.5327 EUR |
798,082.1407 HIGH |
0.4633 EUR |
0.4633 EUR |
0.5573 EUR |
0.5280 EUR |
| 2025-04-28 |
0.4482 EUR |
47,183.1810 HIGH |
0.4326 EUR |
0.4325 EUR |
0.4569 EUR |
0.4518 EUR |
| 2025-04-27 |
0.4555 EUR |
32,297.8481 HIGH |
0.4677 EUR |
0.4385 EUR |
0.4677 EUR |
0.4501 EUR |
| 2025-04-26 |
0.4630 EUR |
168,425.8457 HIGH |
0.4594 EUR |
0.4500 EUR |
0.4815 EUR |
0.4619 EUR |