Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.6216 EUR |
15,407.6618 HIGH |
0.5956 EUR |
0.5931 EUR |
0.6292 EUR |
0.6251 EUR |
| 2025-03-21 |
0.5978 EUR |
20,618.7546 HIGH |
0.6058 EUR |
0.5862 EUR |
0.6079 EUR |
0.5975 EUR |
| 2025-03-20 |
0.6291 EUR |
91,997.2288 HIGH |
0.6441 EUR |
0.6107 EUR |
0.6441 EUR |
0.6176 EUR |
| 2025-03-19 |
0.6330 EUR |
274,366.6082 HIGH |
0.6085 EUR |
0.6085 EUR |
0.6486 EUR |
0.6317 EUR |
| 2025-03-18 |
0.6003 EUR |
38,467.3789 HIGH |
0.6101 EUR |
0.5890 EUR |
0.6101 EUR |
0.5906 EUR |
| 2025-03-17 |
0.6013 EUR |
38,002.3656 HIGH |
0.5838 EUR |
0.5838 EUR |
0.6183 EUR |
0.6183 EUR |
| 2025-03-16 |
0.6034 EUR |
26,086.0322 HIGH |
0.6126 EUR |
0.5790 EUR |
0.6148 EUR |
0.5961 EUR |
| 2025-03-15 |
0.6034 EUR |
34,590.6881 HIGH |
0.5923 EUR |
0.5922 EUR |
0.6170 EUR |
0.6147 EUR |
| 2025-03-14 |
0.5834 EUR |
19,168.5324 HIGH |
0.5701 EUR |
0.5701 EUR |
0.5982 EUR |
0.5957 EUR |
| 2025-03-13 |
0.5818 EUR |
97,618.1621 HIGH |
0.5785 EUR |
0.5639 EUR |
0.5905 EUR |
0.5639 EUR |
| 2025-03-12 |
0.5788 EUR |
14,396.8595 HIGH |
0.5542 EUR |
0.5369 EUR |
0.5870 EUR |
0.5760 EUR |
| 2025-03-11 |
0.5289 EUR |
55,021.6704 HIGH |
0.5292 EUR |
0.4997 EUR |
0.5532 EUR |
0.5430 EUR |
| 2025-03-10 |
0.5719 EUR |
81,009.9221 HIGH |
0.6009 EUR |
0.5195 EUR |
0.6141 EUR |
0.5422 EUR |
| 2025-03-09 |
0.5902 EUR |
106,250.8331 HIGH |
0.5657 EUR |
0.5580 EUR |
0.6565 EUR |
0.6000 EUR |
| 2025-03-08 |
0.6753 EUR |
4,714.8046 HIGH |
0.6728 EUR |
0.6553 EUR |
0.6728 EUR |
0.6708 EUR |
| 2025-03-07 |
0.6757 EUR |
57,208.1204 HIGH |
0.6523 EUR |
0.6500 EUR |
0.7011 EUR |
0.6943 EUR |
| 2025-03-06 |
0.6983 EUR |
2,658.8981 HIGH |
0.7029 EUR |
0.6801 EUR |
0.7138 EUR |
0.6930 EUR |
| 2025-03-05 |
0.6963 EUR |
33,560.4049 HIGH |
0.6996 EUR |
0.6778 EUR |
0.7143 EUR |
0.6838 EUR |
| 2025-03-04 |
0.6961 EUR |
138,671.6293 HIGH |
0.7106 EUR |
0.6645 EUR |
0.7262 EUR |
0.7060 EUR |
| 2025-03-03 |
0.8466 EUR |
4,171.3224 HIGH |
0.8363 EUR |
0.8089 EUR |
0.8648 EUR |
0.8140 EUR |
| 2025-03-02 |
0.8453 EUR |
58,651.6017 HIGH |
0.8142 EUR |
0.7949 EUR |
0.8668 EUR |
0.8627 EUR |
| 2025-03-01 |
0.8049 EUR |
11,535.7048 HIGH |
0.7865 EUR |
0.7823 EUR |
0.8257 EUR |
0.7874 EUR |
| 2025-02-28 |
0.7985 EUR |
42,139.8814 HIGH |
0.7930 EUR |
0.7701 EUR |
0.8312 EUR |
0.8206 EUR |
| 2025-02-27 |
0.8168 EUR |
6,086.6100 HIGH |
0.8501 EUR |
0.8283 EUR |
0.8572 EUR |
0.8548 EUR |
| 2025-02-26 |
0.8127 EUR |
31,047.2997 HIGH |
0.8496 EUR |
0.8071 EUR |
0.8496 EUR |
0.8096 EUR |
| 2025-02-25 |
0.7856 EUR |
57,741.8430 HIGH |
0.8003 EUR |
0.7639 EUR |
0.8496 EUR |
0.8432 EUR |
| 2025-02-24 |
0.8903 EUR |
53,938.5233 HIGH |
0.9162 EUR |
0.8526 EUR |
0.9197 EUR |
0.8822 EUR |
| 2025-02-23 |
0.9481 EUR |
29,117.1056 HIGH |
0.9381 EUR |
0.9211 EUR |
0.9624 EUR |
0.9404 EUR |
| 2025-02-22 |
0.9031 EUR |
5,066.0100 HIGH |
0.8951 EUR |
0.8899 EUR |
0.9415 EUR |
0.9383 EUR |
| 2025-02-21 |
0.9318 EUR |
14,195.0999 HIGH |
0.9054 EUR |
0.8780 EUR |
0.9503 EUR |
0.9453 EUR |
| 2025-02-20 |
0.9016 EUR |
14,450.8338 HIGH |
0.9103 EUR |
0.8897 EUR |
0.9160 EUR |
0.8993 EUR |
| 2025-02-19 |
0.8972 EUR |
4,820.7776 HIGH |
0.8900 EUR |
0.8844 EUR |
0.9164 EUR |
0.9008 EUR |
| 2025-02-18 |
0.8779 EUR |
6,073.3340 HIGH |
0.9026 EUR |
0.8427 EUR |
0.9171 EUR |
0.8912 EUR |
| 2025-02-17 |
0.9274 EUR |
15,951.4940 HIGH |
0.9451 EUR |
0.8880 EUR |
0.9514 EUR |
0.9079 EUR |
| 2025-02-16 |
0.9753 EUR |
118,461.4525 HIGH |
0.9097 EUR |
0.9097 EUR |
1.0064 EUR |
0.9500 EUR |
| 2025-02-15 |
0.9165 EUR |
3,047.7756 HIGH |
0.9308 EUR |
0.9069 EUR |
0.9338 EUR |
0.9069 EUR |
| 2025-02-14 |
0.9368 EUR |
92,518.5535 HIGH |
0.9413 EUR |
0.9198 EUR |
0.9548 EUR |
0.9523 EUR |
| 2025-02-13 |
0.9379 EUR |
28,598.7662 HIGH |
0.9433 EUR |
0.9133 EUR |
0.9572 EUR |
0.9473 EUR |
| 2025-02-12 |
0.8871 EUR |
62,528.7703 HIGH |
0.8749 EUR |
0.8509 EUR |
0.9535 EUR |
0.9535 EUR |
| 2025-02-11 |
0.9018 EUR |
18,324.8569 HIGH |
0.8949 EUR |
0.8588 EUR |
0.9357 EUR |
0.8705 EUR |
| 2025-02-10 |
0.8699 EUR |
41,029.7165 HIGH |
0.8649 EUR |
0.8350 EUR |
0.8922 EUR |
0.8877 EUR |
| 2025-02-09 |
0.8681 EUR |
17,369.1097 HIGH |
0.8743 EUR |
0.8423 EUR |
0.8954 EUR |
0.8423 EUR |
| 2025-02-08 |
0.8574 EUR |
50,311.1153 HIGH |
0.8275 EUR |
0.8137 EUR |
0.8957 EUR |
0.8821 EUR |
| 2025-02-07 |
0.8158 EUR |
59,660.7218 HIGH |
0.7983 EUR |
0.7888 EUR |
0.8603 EUR |
0.8530 EUR |
| 2025-02-06 |
0.8408 EUR |
76,166.3555 HIGH |
0.8472 EUR |
0.7829 EUR |
0.8619 EUR |
0.7871 EUR |
| 2025-02-05 |
0.8694 EUR |
41,160.8882 HIGH |
0.8561 EUR |
0.8404 EUR |
0.8949 EUR |
0.8404 EUR |
| 2025-02-04 |
0.8766 EUR |
59,321.0471 HIGH |
0.9249 EUR |
0.8192 EUR |
0.9302 EUR |
0.8533 EUR |
| 2025-02-03 |
0.8522 EUR |
477,625.2908 HIGH |
0.9782 EUR |
0.7510 EUR |
0.9782 EUR |
0.9198 EUR |
| 2025-02-02 |
1.0129 EUR |
214,756.9924 HIGH |
1.1058 EUR |
0.9274 EUR |
1.1755 EUR |
0.9623 EUR |
| 2025-02-01 |
1.1910 EUR |
69,308.2221 HIGH |
1.2136 EUR |
1.1227 EUR |
1.2596 EUR |
1.1283 EUR |