Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
0.4682 EUR |
145,409.3915 HIGH |
0.4653 EUR |
0.4503 EUR |
0.4764 EUR |
0.4614 EUR |
| 2025-04-24 |
0.4531 EUR |
232,313.7323 HIGH |
0.4563 EUR |
0.4296 EUR |
0.4751 EUR |
0.4521 EUR |
| 2025-04-23 |
0.4716 EUR |
736,041.2079 HIGH |
0.4509 EUR |
0.4393 EUR |
0.5067 EUR |
0.4706 EUR |
| 2025-04-22 |
0.4163 EUR |
681,934.0391 HIGH |
0.4033 EUR |
0.3947 EUR |
0.4384 EUR |
0.4384 EUR |
| 2025-04-21 |
0.4350 EUR |
1,050,939.6272 HIGH |
0.4401 EUR |
0.4057 EUR |
0.4588 EUR |
0.4061 EUR |
| 2025-04-20 |
0.4823 EUR |
1,455,161.2719 HIGH |
0.5024 EUR |
0.4351 EUR |
0.5409 EUR |
0.4375 EUR |
| 2025-04-19 |
0.4816 EUR |
5,207,536.4106 HIGH |
0.3374 EUR |
0.3374 EUR |
0.6214 EUR |
0.5322 EUR |
| 2025-04-18 |
0.3218 EUR |
99,568.1991 HIGH |
0.3119 EUR |
0.3119 EUR |
0.3266 EUR |
0.3266 EUR |
| 2025-04-17 |
0.3124 EUR |
26,806.7346 HIGH |
0.3069 EUR |
0.3050 EUR |
0.3193 EUR |
0.3131 EUR |
| 2025-04-16 |
0.3137 EUR |
45,419.0574 HIGH |
0.3171 EUR |
0.3030 EUR |
0.3213 EUR |
0.3148 EUR |
| 2025-04-15 |
0.3317 EUR |
38,571.3181 HIGH |
0.3336 EUR |
0.3250 EUR |
0.3359 EUR |
0.3263 EUR |
| 2025-04-14 |
0.3373 EUR |
70,098.1641 HIGH |
0.3332 EUR |
0.3332 EUR |
0.3469 EUR |
0.3378 EUR |
| 2025-04-13 |
0.3567 EUR |
13,506.2889 HIGH |
0.3631 EUR |
0.3331 EUR |
0.3631 EUR |
0.3331 EUR |
| 2025-04-12 |
0.3553 EUR |
23,356.0233 HIGH |
0.3452 EUR |
0.3452 EUR |
0.3616 EUR |
0.3601 EUR |
| 2025-04-11 |
0.3484 EUR |
52,431.3512 HIGH |
0.3427 EUR |
0.3427 EUR |
0.3575 EUR |
0.3567 EUR |
| 2025-04-10 |
0.3452 EUR |
29,753.4731 HIGH |
0.3594 EUR |
0.3394 EUR |
0.3594 EUR |
0.3414 EUR |
| 2025-04-09 |
0.3377 EUR |
26,497.8526 HIGH |
0.3243 EUR |
0.3098 EUR |
0.3667 EUR |
0.3637 EUR |
| 2025-04-08 |
0.3476 EUR |
10,588.9258 HIGH |
0.3484 EUR |
0.3251 EUR |
0.3568 EUR |
0.3299 EUR |
| 2025-04-07 |
0.3281 EUR |
386,004.1752 HIGH |
0.3382 EUR |
0.3094 EUR |
0.3547 EUR |
0.3532 EUR |
| 2025-04-06 |
0.3551 EUR |
76,889.0895 HIGH |
0.3889 EUR |
0.3376 EUR |
0.3918 EUR |
0.3444 EUR |
| 2025-04-05 |
0.3947 EUR |
65,826.3348 HIGH |
0.4045 EUR |
0.3870 EUR |
0.4105 EUR |
0.3894 EUR |
| 2025-04-04 |
0.4177 EUR |
36,403.6567 HIGH |
0.4177 EUR |
0.4000 EUR |
0.4318 EUR |
0.4124 EUR |
| 2025-04-03 |
0.4255 EUR |
61,452.4405 HIGH |
0.4577 EUR |
0.4033 EUR |
0.4639 EUR |
0.4228 EUR |
| 2025-04-02 |
0.4734 EUR |
197,299.0949 HIGH |
0.4850 EUR |
0.4576 EUR |
0.4850 EUR |
0.4576 EUR |
| 2025-04-01 |
0.4991 EUR |
70,646.2291 HIGH |
0.4905 EUR |
0.4899 EUR |
0.5078 EUR |
0.4957 EUR |
| 2025-03-31 |
0.5042 EUR |
39,434.4636 HIGH |
0.5034 EUR |
0.4856 EUR |
0.5095 EUR |
0.4916 EUR |
| 2025-03-30 |
0.5313 EUR |
246,248.3660 HIGH |
0.5206 EUR |
0.5154 EUR |
0.5475 EUR |
0.5338 EUR |
| 2025-03-29 |
0.5050 EUR |
27,791.9465 HIGH |
0.5478 EUR |
0.4901 EUR |
0.5478 EUR |
0.5036 EUR |
| 2025-03-28 |
0.5661 EUR |
15,973.1178 HIGH |
0.5922 EUR |
0.5343 EUR |
0.5922 EUR |
0.5429 EUR |
| 2025-03-27 |
0.6069 EUR |
10,945.7543 HIGH |
0.6278 EUR |
0.5932 EUR |
0.6287 EUR |
0.6066 EUR |
| 2025-03-26 |
0.6328 EUR |
5,758.0672 HIGH |
0.6299 EUR |
0.6022 EUR |
0.6430 EUR |
0.6054 EUR |
| 2025-03-25 |
0.6306 EUR |
8,387.7102 HIGH |
0.6468 EUR |
0.6239 EUR |
0.6481 EUR |
0.6386 EUR |
| 2025-03-24 |
0.6305 EUR |
9,474.0840 HIGH |
0.6040 EUR |
0.6040 EUR |
0.6513 EUR |
0.6503 EUR |
| 2025-03-23 |
0.6172 EUR |
5,261.1408 HIGH |
0.6187 EUR |
0.6045 EUR |
0.6188 EUR |
0.6045 EUR |
| 2025-03-22 |
0.6216 EUR |
15,407.6618 HIGH |
0.5956 EUR |
0.5931 EUR |
0.6292 EUR |
0.6251 EUR |