Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.2165 EUR |
241,849.0218 HIGH |
0.2093 EUR |
0.2065 EUR |
0.2231 EUR |
0.2162 EUR |
| 2025-11-18 |
0.2067 EUR |
43,266.8310 HIGH |
0.2072 EUR |
0.2040 EUR |
0.2131 EUR |
0.2128 EUR |
| 2025-11-17 |
0.2118 EUR |
31,739.0057 HIGH |
0.2145 EUR |
0.2053 EUR |
0.2181 EUR |
0.2053 EUR |
| 2025-11-16 |
0.2181 EUR |
72,161.9121 HIGH |
0.2191 EUR |
0.2079 EUR |
0.2226 EUR |
0.2079 EUR |
| 2025-11-15 |
0.2208 EUR |
38,666.7792 HIGH |
0.2180 EUR |
0.2180 EUR |
0.2229 EUR |
0.2213 EUR |
| 2025-11-14 |
0.2262 EUR |
123,681.8396 HIGH |
0.2286 EUR |
0.2186 EUR |
0.2286 EUR |
0.2262 EUR |
| 2025-11-13 |
0.2435 EUR |
126,352.7637 HIGH |
0.2429 EUR |
0.2403 EUR |
0.2478 EUR |
0.2409 EUR |
| 2025-11-12 |
0.2484 EUR |
92,070.6125 HIGH |
0.2503 EUR |
0.2380 EUR |
0.2590 EUR |
0.2448 EUR |
| 2025-11-11 |
0.2621 EUR |
97,082.9113 HIGH |
0.2635 EUR |
0.2500 EUR |
0.2707 EUR |
0.2500 EUR |
| 2025-11-10 |
0.2716 EUR |
287,971.2814 HIGH |
0.2676 EUR |
0.2637 EUR |
0.2746 EUR |
0.2684 EUR |
| 2025-11-09 |
0.2868 EUR |
880,038.7632 HIGH |
0.2884 EUR |
0.2653 EUR |
0.3157 EUR |
0.2774 EUR |
| 2025-11-08 |
0.3224 EUR |
1,646,806.1810 HIGH |
0.2557 EUR |
0.2405 EUR |
0.4080 EUR |
0.2885 EUR |
| 2025-11-07 |
0.2251 EUR |
96,227.7523 HIGH |
0.2250 EUR |
0.2206 EUR |
0.2290 EUR |
0.2285 EUR |
| 2025-11-06 |
0.2195 EUR |
5,776.7777 HIGH |
0.2177 EUR |
0.2090 EUR |
0.2193 EUR |
0.2091 EUR |
| 2025-11-05 |
0.2197 EUR |
98,280.6272 HIGH |
0.2122 EUR |
0.2067 EUR |
0.2214 EUR |
0.2212 EUR |
| 2025-11-04 |
0.2217 EUR |
182,000.7953 HIGH |
0.2232 EUR |
0.2136 EUR |
0.2246 EUR |
0.2202 EUR |
| 2025-11-03 |
0.2348 EUR |
301,013.1992 HIGH |
0.2538 EUR |
0.2178 EUR |
0.2538 EUR |
0.2212 EUR |
| 2025-11-02 |
0.2548 EUR |
196,412.8787 HIGH |
0.2544 EUR |
0.2486 EUR |
0.2600 EUR |
0.2486 EUR |
| 2025-11-01 |
0.2540 EUR |
94,164.3367 HIGH |
0.2501 EUR |
0.2501 EUR |
0.2585 EUR |
0.2555 EUR |
| 2025-10-31 |
0.2428 EUR |
102,245.9915 HIGH |
0.2460 EUR |
0.2460 EUR |
0.2533 EUR |
0.2533 EUR |
| 2025-10-30 |
0.2426 EUR |
254,584.3104 HIGH |
0.2616 EUR |
0.2342 EUR |
0.2616 EUR |
0.2376 EUR |
| 2025-10-29 |
0.2596 EUR |
45,431.4519 HIGH |
0.2551 EUR |
0.2551 EUR |
0.2663 EUR |
0.2663 EUR |
| 2025-10-28 |
0.2611 EUR |
26,842.0283 HIGH |
0.2641 EUR |
0.2494 EUR |
0.2666 EUR |
0.2530 EUR |
| 2025-10-27 |
0.2716 EUR |
21,848.1160 HIGH |
0.2800 EUR |
0.2697 EUR |
0.2800 EUR |
0.2727 EUR |
| 2025-10-26 |
0.2743 EUR |
65,647.0016 HIGH |
0.2674 EUR |
0.2674 EUR |
0.2765 EUR |
0.2758 EUR |
| 2025-10-25 |
0.2678 EUR |
30,686.8443 HIGH |
0.2671 EUR |
0.2654 EUR |
0.2688 EUR |
0.2688 EUR |
| 2025-10-24 |
0.2668 EUR |
9,160.9623 HIGH |
0.2655 EUR |
0.2612 EUR |
0.2690 EUR |
0.2634 EUR |
| 2025-10-23 |
0.2636 EUR |
40,176.0498 HIGH |
0.2655 EUR |
0.2615 EUR |
0.2655 EUR |
0.2644 EUR |
| 2025-10-22 |
0.2832 EUR |
2,046.5053 HIGH |
0.2737 EUR |
0.2672 EUR |
0.2737 EUR |
0.2672 EUR |
| 2025-10-21 |
0.2712 EUR |
3,497.1966 HIGH |
0.2755 EUR |
0.2675 EUR |
0.2877 EUR |
0.2877 EUR |
| 2025-10-20 |
0.2836 EUR |
71,834.3992 HIGH |
0.2780 EUR |
0.2772 EUR |
0.2925 EUR |
0.2783 EUR |
| 2025-10-19 |
0.2793 EUR |
37,196.2819 HIGH |
0.2665 EUR |
0.2665 EUR |
0.2842 EUR |
0.2810 EUR |
| 2025-10-18 |
0.2645 EUR |
43,519.0928 HIGH |
0.2684 EUR |
0.2638 EUR |
0.2708 EUR |
0.2702 EUR |
| 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 |