Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.2633 EUR |
127,493.2920 HIGH |
0.2737 EUR |
0.2500 EUR |
0.2746 EUR |
0.2628 EUR |
| 2025-10-16 |
0.2812 EUR |
94,273.2236 HIGH |
0.2922 EUR |
0.2731 EUR |
0.3020 EUR |
0.2731 EUR |
| 2025-10-15 |
0.2944 EUR |
25,933.3083 HIGH |
0.3045 EUR |
0.2927 EUR |
0.3061 EUR |
0.2955 EUR |
| 2025-10-14 |
0.3028 EUR |
58,443.5669 HIGH |
0.3120 EUR |
0.2906 EUR |
0.3165 EUR |
0.3052 EUR |
| 2025-10-13 |
0.3134 EUR |
111,743.5043 HIGH |
0.2977 EUR |
0.2932 EUR |
0.3400 EUR |
0.3289 EUR |
| 2025-10-12 |
0.2837 EUR |
59,380.8471 HIGH |
0.3050 EUR |
0.2765 EUR |
0.3050 EUR |
0.3020 EUR |
| 2025-10-11 |
0.2884 EUR |
25,302.9637 HIGH |
0.3158 EUR |
0.2683 EUR |
0.3158 EUR |
0.2817 EUR |
| 2025-10-10 |
0.3983 EUR |
42,838.5747 HIGH |
0.4040 EUR |
0.3802 EUR |
0.4055 EUR |
0.3802 EUR |
| 2025-10-09 |
0.3964 EUR |
6,793.4887 HIGH |
0.4047 EUR |
0.3837 EUR |
0.4047 EUR |
0.3839 EUR |
| 2025-10-08 |
0.4063 EUR |
53,335.2034 HIGH |
0.3988 EUR |
0.3973 EUR |
0.4129 EUR |
0.4112 EUR |
| 2025-10-07 |
0.4075 EUR |
38,216.7161 HIGH |
0.4190 EUR |
0.3958 EUR |
0.4196 EUR |
0.3966 EUR |
| 2025-10-06 |
0.4145 EUR |
1,727.0472 HIGH |
0.4160 EUR |
0.4160 EUR |
0.4202 EUR |
0.4202 EUR |
| 2025-10-05 |
0.4227 EUR |
19.5796 HIGH |
0.4204 EUR |
0.4204 EUR |
0.4231 EUR |
0.4231 EUR |
| 2025-10-04 |
0.4063 EUR |
49.3441 HIGH |
0.4063 EUR |
0.4063 EUR |
0.4063 EUR |
0.4063 EUR |
| 2025-10-03 |
0.4205 EUR |
4,878.5022 HIGH |
0.4184 EUR |
0.4144 EUR |
0.4258 EUR |
0.4217 EUR |
| 2025-10-02 |
0.4220 EUR |
1,871.3464 HIGH |
0.4142 EUR |
0.4114 EUR |
0.4241 EUR |
0.4241 EUR |
| 2025-10-01 |
0.3893 EUR |
3,945.1818 HIGH |
0.3912 EUR |
0.3871 EUR |
0.4070 EUR |
0.4070 EUR |
| 2025-09-30 |
0.3895 EUR |
2,844.1551 HIGH |
0.3967 EUR |
0.3825 EUR |
0.3967 EUR |
0.3825 EUR |
| 2025-09-29 |
0.4013 EUR |
27,598.8637 HIGH |
0.4061 EUR |
0.3990 EUR |
0.4061 EUR |
0.3995 EUR |
| 2025-09-28 |
0.3942 EUR |
42,878.4450 HIGH |
0.3969 EUR |
0.3888 EUR |
0.3970 EUR |
0.3969 EUR |
| 2025-09-27 |
0.4009 EUR |
209.1248 HIGH |
0.4000 EUR |
0.3990 EUR |
0.4025 EUR |
0.4013 EUR |
| 2025-09-26 |
0.3920 EUR |
370.8674 HIGH |
0.3949 EUR |
0.3912 EUR |
0.3949 EUR |
0.3912 EUR |
| 2025-09-25 |
0.4039 EUR |
17,402.5173 HIGH |
0.4100 EUR |
0.3855 EUR |
0.4100 EUR |
0.3932 EUR |
| 2025-09-24 |
0.4155 EUR |
175.0587 HIGH |
0.4145 EUR |
0.4145 EUR |
0.4228 EUR |
0.4228 EUR |
| 2025-09-23 |
0.4204 EUR |
141,986.5634 HIGH |
0.4106 EUR |
0.4090 EUR |
0.4274 EUR |
0.4194 EUR |
| 2025-09-22 |
0.4359 EUR |
184,571.9833 HIGH |
0.4555 EUR |
0.4020 EUR |
0.4555 EUR |
0.4151 EUR |
| 2025-09-21 |
0.4762 EUR |
68,642.1544 HIGH |
0.4702 EUR |
0.4650 EUR |
0.4860 EUR |
0.4650 EUR |
| 2025-09-20 |
0.4639 EUR |
1,087.8818 HIGH |
0.4631 EUR |
0.4631 EUR |
0.4712 EUR |
0.4712 EUR |
| 2025-09-19 |
0.4716 EUR |
31,812.3996 HIGH |
0.4875 EUR |
0.4663 EUR |
0.4875 EUR |
0.4687 EUR |
| 2025-09-18 |
0.4848 EUR |
67,239.8511 HIGH |
0.4904 EUR |
0.4796 EUR |
0.4999 EUR |
0.4884 EUR |
| 2025-09-17 |
0.4674 EUR |
111,240.2371 HIGH |
0.4688 EUR |
0.4561 EUR |
0.4826 EUR |
0.4826 EUR |
| 2025-09-16 |
0.4668 EUR |
20,187.7377 HIGH |
0.4608 EUR |
0.4608 EUR |
0.4710 EUR |
0.4694 EUR |
| 2025-09-15 |
0.4672 EUR |
31,284.6424 HIGH |
0.4803 EUR |
0.4588 EUR |
0.4803 EUR |
0.4588 EUR |
| 2025-09-14 |
0.4981 EUR |
44,803.3930 HIGH |
0.5080 EUR |
0.4763 EUR |
0.5080 EUR |
0.4818 EUR |
| 2025-09-13 |
0.4974 EUR |
318,224.8695 HIGH |
0.4811 EUR |
0.4811 EUR |
0.5072 EUR |
0.5040 EUR |
| 2025-09-12 |
0.4732 EUR |
106,190.8723 HIGH |
0.4717 EUR |
0.4668 EUR |
0.4813 EUR |
0.4813 EUR |
| 2025-09-11 |
0.4762 EUR |
200,283.6862 HIGH |
0.4661 EUR |
0.4635 EUR |
0.4934 EUR |
0.4696 EUR |
| 2025-09-10 |
0.4695 EUR |
51,071.9431 HIGH |
0.4528 EUR |
0.4528 EUR |
0.4779 EUR |
0.4612 EUR |
| 2025-09-09 |
0.4463 EUR |
25,170.1260 HIGH |
0.4435 EUR |
0.4433 EUR |
0.4584 EUR |
0.4584 EUR |
| 2025-09-08 |
0.4397 EUR |
123,204.0694 HIGH |
0.4383 EUR |
0.4338 EUR |
0.4490 EUR |
0.4400 EUR |
| 2025-09-07 |
0.4365 EUR |
27,271.8456 HIGH |
0.4341 EUR |
0.4311 EUR |
0.4378 EUR |
0.4329 EUR |
| 2025-09-06 |
0.4346 EUR |
50,531.4859 HIGH |
0.4323 EUR |
0.4323 EUR |
0.4390 EUR |
0.4389 EUR |
| 2025-09-05 |
0.4318 EUR |
33,348.3758 HIGH |
0.4341 EUR |
0.4293 EUR |
0.4447 EUR |
0.4322 EUR |
| 2025-09-04 |
0.4342 EUR |
60,087.4198 HIGH |
0.4450 EUR |
0.4234 EUR |
0.4452 EUR |
0.4249 EUR |
| 2025-09-03 |
0.4399 EUR |
15,791.1632 HIGH |
0.4394 EUR |
0.4376 EUR |
0.4710 EUR |
0.4416 EUR |
| 2025-09-02 |
0.4357 EUR |
11,172.9778 HIGH |
0.4286 EUR |
0.4286 EUR |
0.4455 EUR |
0.4416 EUR |
| 2025-09-01 |
0.4358 EUR |
91,832.6214 HIGH |
0.4358 EUR |
0.4276 EUR |
0.4510 EUR |
0.4276 EUR |
| 2025-08-31 |
0.4516 EUR |
39,261.1746 HIGH |
0.4563 EUR |
0.4495 EUR |
0.4606 EUR |
0.4495 EUR |
| 2025-08-30 |
0.4519 EUR |
72,079.1526 HIGH |
0.4480 EUR |
0.4471 EUR |
0.4683 EUR |
0.4510 EUR |
| 2025-08-29 |
0.4495 EUR |
11,524.2933 HIGH |
0.4660 EUR |
0.4400 EUR |
0.4660 EUR |
0.4506 EUR |