Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
1.3339 EUR |
75,468.1443 HIGH |
1.3934 EUR |
1.2709 EUR |
1.3934 EUR |
1.2950 EUR |
| 2024-08-25 |
1.4037 EUR |
51,298.6889 HIGH |
1.4487 EUR |
1.3655 EUR |
1.4526 EUR |
1.4016 EUR |
| 2024-08-24 |
1.4520 EUR |
90,737.6544 HIGH |
1.4317 EUR |
1.4094 EUR |
1.4929 EUR |
1.4360 EUR |
| 2024-08-23 |
1.3793 EUR |
119,976.9861 HIGH |
1.3262 EUR |
1.3209 EUR |
1.4302 EUR |
1.4280 EUR |
| 2024-08-22 |
1.3062 EUR |
50,174.1943 HIGH |
1.3230 EUR |
1.2806 EUR |
1.3333 EUR |
1.3183 EUR |
| 2024-08-21 |
1.2948 EUR |
97,232.1627 HIGH |
1.3127 EUR |
1.2554 EUR |
1.3199 EUR |
1.3106 EUR |
| 2024-08-20 |
1.3221 EUR |
185,465.3624 HIGH |
1.3418 EUR |
1.2736 EUR |
1.3552 EUR |
1.3022 EUR |
| 2024-08-19 |
1.3196 EUR |
380,729.6183 HIGH |
1.2823 EUR |
1.2597 EUR |
1.4043 EUR |
1.3708 EUR |
| 2024-08-18 |
1.2945 EUR |
346,737.6410 HIGH |
1.1990 EUR |
1.1794 EUR |
1.3600 EUR |
1.3238 EUR |
| 2024-08-17 |
1.1708 EUR |
45,865.2733 HIGH |
1.1697 EUR |
1.1573 EUR |
1.1826 EUR |
1.1713 EUR |
| 2024-08-16 |
1.1940 EUR |
97,754.8816 HIGH |
1.1762 EUR |
1.1430 EUR |
1.2455 EUR |
1.1839 EUR |
| 2024-08-15 |
1.2163 EUR |
137,143.9265 HIGH |
1.2694 EUR |
1.1542 EUR |
1.2779 EUR |
1.1626 EUR |
| 2024-08-14 |
1.2478 EUR |
211,952.0376 HIGH |
1.1945 EUR |
1.1893 EUR |
1.2964 EUR |
1.2656 EUR |
| 2024-08-13 |
1.1814 EUR |
32,198.6621 HIGH |
1.1934 EUR |
1.1648 EUR |
1.2192 EUR |
1.2009 EUR |
| 2024-08-12 |
1.1529 EUR |
41,693.1358 HIGH |
1.1114 EUR |
1.1114 EUR |
1.2071 EUR |
1.1887 EUR |
| 2024-08-11 |
1.1838 EUR |
72,238.3123 HIGH |
1.2066 EUR |
1.1032 EUR |
1.2322 EUR |
1.1105 EUR |
| 2024-08-10 |
1.1978 EUR |
51,087.0916 HIGH |
1.1781 EUR |
1.1628 EUR |
1.2131 EUR |
1.2100 EUR |
| 2024-08-09 |
1.1871 EUR |
71,827.9515 HIGH |
1.2207 EUR |
1.1615 EUR |
1.2233 EUR |
1.1751 EUR |
| 2024-08-08 |
1.1517 EUR |
63,947.8527 HIGH |
1.0795 EUR |
1.0795 EUR |
1.2021 EUR |
1.1989 EUR |
| 2024-08-07 |
1.1291 EUR |
117,922.7998 HIGH |
1.1114 EUR |
1.0756 EUR |
1.1954 EUR |
1.0766 EUR |
| 2024-08-06 |
1.1007 EUR |
229,526.9194 HIGH |
0.9930 EUR |
0.9911 EUR |
1.1402 EUR |
1.1199 EUR |
| 2024-08-05 |
0.9745 EUR |
575,107.8207 HIGH |
1.1337 EUR |
0.8734 EUR |
1.1337 EUR |
0.9951 EUR |
| 2024-08-04 |
1.1606 EUR |
183,206.6376 HIGH |
1.1792 EUR |
1.0830 EUR |
1.2136 EUR |
1.1551 EUR |
| 2024-08-03 |
1.2008 EUR |
67,335.3951 HIGH |
1.2607 EUR |
1.1436 EUR |
1.2755 EUR |
1.1667 EUR |
| 2024-08-02 |
1.2992 EUR |
54,793.1878 HIGH |
1.3608 EUR |
1.2475 EUR |
1.3709 EUR |
1.2671 EUR |
| 2024-08-01 |
1.3337 EUR |
95,289.2865 HIGH |
1.4307 EUR |
1.2492 EUR |
1.4316 EUR |
1.3124 EUR |
| 2024-07-31 |
1.4491 EUR |
54,937.4544 HIGH |
1.4425 EUR |
1.4168 EUR |
1.4894 EUR |
1.4414 EUR |
| 2024-07-30 |
1.4503 EUR |
63,386.7547 HIGH |
1.4759 EUR |
1.4062 EUR |
1.5097 EUR |
1.4224 EUR |
| 2024-07-29 |
1.5272 EUR |
118,305.6478 HIGH |
1.4858 EUR |
1.4803 EUR |
1.5586 EUR |
1.5094 EUR |
| 2024-07-28 |
1.4994 EUR |
64,098.1632 HIGH |
1.5263 EUR |
1.4583 EUR |
1.5279 EUR |
1.4621 EUR |
| 2024-07-27 |
1.5338 EUR |
250,761.6610 HIGH |
1.5397 EUR |
1.4816 EUR |
1.5830 EUR |
1.5390 EUR |
| 2024-07-26 |
1.5153 EUR |
142,123.4046 HIGH |
1.4758 EUR |
1.4758 EUR |
1.5390 EUR |
1.5273 EUR |
| 2024-07-25 |
1.4786 EUR |
91,950.9266 HIGH |
1.5625 EUR |
1.3971 EUR |
1.5625 EUR |
1.4596 EUR |
| 2024-07-24 |
1.5793 EUR |
72,626.7426 HIGH |
1.5635 EUR |
1.5304 EUR |
1.6186 EUR |
1.5522 EUR |
| 2024-07-23 |
1.5804 EUR |
167,829.1234 HIGH |
1.6030 EUR |
1.5200 EUR |
1.6389 EUR |
1.5458 EUR |
| 2024-07-22 |
1.7109 EUR |
175,795.2578 HIGH |
1.7818 EUR |
1.6171 EUR |
1.7976 EUR |
1.6308 EUR |
| 2024-07-21 |
1.7638 EUR |
302,892.8015 HIGH |
1.8236 EUR |
1.6761 EUR |
1.8655 EUR |
1.7821 EUR |
| 2024-07-20 |
1.8492 EUR |
335,023.8382 HIGH |
1.7983 EUR |
1.7614 EUR |
1.9185 EUR |
1.8155 EUR |
| 2024-07-19 |
1.7853 EUR |
370,565.3575 HIGH |
1.7681 EUR |
1.7040 EUR |
1.8539 EUR |
1.7834 EUR |
| 2024-07-18 |
1.7712 EUR |
1,052,875.7114 HIGH |
1.5443 EUR |
1.5443 EUR |
1.8638 EUR |
1.7658 EUR |
| 2024-07-17 |
1.5692 EUR |
113,804.3667 HIGH |
1.5566 EUR |
1.5200 EUR |
1.6045 EUR |
1.5493 EUR |
| 2024-07-16 |
1.5501 EUR |
411,704.6375 HIGH |
1.5579 EUR |
1.4460 EUR |
1.6128 EUR |
1.5506 EUR |
| 2024-07-15 |
1.4560 EUR |
159,754.0760 HIGH |
1.4101 EUR |
1.3838 EUR |
1.5400 EUR |
1.5288 EUR |
| 2024-07-14 |
1.3767 EUR |
56,412.1504 HIGH |
1.3453 EUR |
1.3431 EUR |
1.4060 EUR |
1.4033 EUR |
| 2024-07-13 |
1.3365 EUR |
59,413.6205 HIGH |
1.3198 EUR |
1.3116 EUR |
1.3574 EUR |
1.3434 EUR |
| 2024-07-12 |
1.3252 EUR |
78,056.5177 HIGH |
1.3328 EUR |
1.3000 EUR |
1.3525 EUR |
1.3130 EUR |
| 2024-07-11 |
1.3881 EUR |
63,162.3775 HIGH |
1.4296 EUR |
1.3333 EUR |
1.4433 EUR |
1.3402 EUR |
| 2024-07-10 |
1.4244 EUR |
120,731.1056 HIGH |
1.4034 EUR |
1.3776 EUR |
1.4769 EUR |
1.4203 EUR |
| 2024-07-09 |
1.3869 EUR |
137,612.7050 HIGH |
1.3659 EUR |
1.3483 EUR |
1.4288 EUR |
1.4101 EUR |
| 2024-07-08 |
1.3785 EUR |
204,707.1241 HIGH |
1.3468 EUR |
1.2898 EUR |
1.4281 EUR |
1.3788 EUR |