Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.4714 EUR |
43,209.5324 HIGH |
0.4716 EUR |
0.4686 EUR |
0.4752 EUR |
0.4752 EUR |
| 2025-08-26 |
0.4575 EUR |
23,040.6702 HIGH |
0.4576 EUR |
0.4550 EUR |
0.4714 EUR |
0.4714 EUR |
| 2025-08-25 |
0.4764 EUR |
23,395.1457 HIGH |
0.5014 EUR |
0.4684 EUR |
0.5014 EUR |
0.4732 EUR |
| 2025-08-24 |
0.4914 EUR |
1,704.5423 HIGH |
0.4938 EUR |
0.4837 EUR |
0.5086 EUR |
0.5033 EUR |
| 2025-08-23 |
0.5041 EUR |
13,992.7963 HIGH |
0.5081 EUR |
0.4941 EUR |
0.5081 EUR |
0.4941 EUR |
| 2025-08-22 |
0.4686 EUR |
74,015.6217 HIGH |
0.4697 EUR |
0.4515 EUR |
0.5017 EUR |
0.5004 EUR |
| 2025-08-21 |
0.4803 EUR |
30,629.9451 HIGH |
0.4900 EUR |
0.4607 EUR |
0.4900 EUR |
0.4633 EUR |
| 2025-08-20 |
0.4813 EUR |
128,939.6687 HIGH |
0.4645 EUR |
0.4645 EUR |
0.4934 EUR |
0.4893 EUR |
| 2025-08-19 |
0.4707 EUR |
146,958.1019 HIGH |
0.4668 EUR |
0.4528 EUR |
0.4850 EUR |
0.4606 EUR |
| 2025-08-18 |
0.4683 EUR |
166,403.0841 HIGH |
0.4743 EUR |
0.4546 EUR |
0.4790 EUR |
0.4769 EUR |
| 2025-08-17 |
0.5024 EUR |
26,988.7531 HIGH |
0.5034 EUR |
0.4920 EUR |
0.5064 EUR |
0.4922 EUR |
| 2025-08-16 |
0.4952 EUR |
59,688.0724 HIGH |
0.4801 EUR |
0.4801 EUR |
0.5008 EUR |
0.5000 EUR |
| 2025-08-15 |
0.4758 EUR |
7,030.2500 HIGH |
0.4794 EUR |
0.4661 EUR |
0.4947 EUR |
0.4685 EUR |
| 2025-08-14 |
0.5156 EUR |
67,229.1712 HIGH |
0.5382 EUR |
0.4714 EUR |
0.5394 EUR |
0.4779 EUR |
| 2025-08-13 |
0.5267 EUR |
56,357.7128 HIGH |
0.5226 EUR |
0.5203 EUR |
0.5347 EUR |
0.5279 EUR |
| 2025-08-12 |
0.5123 EUR |
71,705.5217 HIGH |
0.4910 EUR |
0.4903 EUR |
0.5228 EUR |
0.5228 EUR |
| 2025-08-11 |
0.5108 EUR |
116,455.6352 HIGH |
0.5197 EUR |
0.4884 EUR |
0.5334 EUR |
0.4910 EUR |
| 2025-08-10 |
0.5191 EUR |
82,754.1917 HIGH |
0.5288 EUR |
0.4999 EUR |
0.5380 EUR |
0.5184 EUR |
| 2025-08-09 |
0.5166 EUR |
137,214.5533 HIGH |
0.5059 EUR |
0.5028 EUR |
0.5249 EUR |
0.5236 EUR |
| 2025-08-08 |
0.4917 EUR |
17,405.3538 HIGH |
0.4886 EUR |
0.4841 EUR |
0.5027 EUR |
0.5021 EUR |
| 2025-08-07 |
0.4843 EUR |
96,151.8676 HIGH |
0.4662 EUR |
0.4662 EUR |
0.4872 EUR |
0.4788 EUR |
| 2025-08-06 |
0.4694 EUR |
44,518.2560 HIGH |
0.4634 EUR |
0.4498 EUR |
0.4718 EUR |
0.4660 EUR |
| 2025-08-05 |
0.4834 EUR |
113,432.4414 HIGH |
0.4777 EUR |
0.4592 EUR |
0.4958 EUR |
0.4592 EUR |
| 2025-08-04 |
0.4686 EUR |
54,899.4681 HIGH |
0.4684 EUR |
0.4654 EUR |
0.4817 EUR |
0.4775 EUR |
| 2025-08-03 |
0.4565 EUR |
29,391.9565 HIGH |
0.4535 EUR |
0.4525 EUR |
0.4638 EUR |
0.4618 EUR |
| 2025-08-02 |
0.4567 EUR |
18,644.3394 HIGH |
0.4613 EUR |
0.4417 EUR |
0.4624 EUR |
0.4417 EUR |
| 2025-08-01 |
0.4665 EUR |
24,853.8806 HIGH |
0.4690 EUR |
0.4500 EUR |
0.4722 EUR |
0.4544 EUR |
| 2025-07-31 |
0.5092 EUR |
1,208.7316 HIGH |
0.5107 EUR |
0.4887 EUR |
0.5129 EUR |
0.4910 EUR |
| 2025-07-30 |
0.4916 EUR |
68,406.9637 HIGH |
0.4964 EUR |
0.4729 EUR |
0.4969 EUR |
0.4958 EUR |
| 2025-07-29 |
0.5143 EUR |
41,191.0892 HIGH |
0.5094 EUR |
0.4895 EUR |
0.5292 EUR |
0.5000 EUR |
| 2025-07-28 |
0.5423 EUR |
79,934.6978 HIGH |
0.5453 EUR |
0.5106 EUR |
0.5551 EUR |
0.5106 EUR |
| 2025-07-27 |
0.5426 EUR |
44,826.3495 HIGH |
0.5307 EUR |
0.5305 EUR |
0.5507 EUR |
0.5507 EUR |
| 2025-07-26 |
0.5283 EUR |
1,152.4137 HIGH |
0.5311 EUR |
0.5273 EUR |
0.5325 EUR |
0.5283 EUR |
| 2025-07-25 |
0.5087 EUR |
2,560.3417 HIGH |
0.5116 EUR |
0.5045 EUR |
0.5222 EUR |
0.5200 EUR |
| 2025-07-24 |
0.5188 EUR |
2,127.4309 HIGH |
0.5365 EUR |
0.4993 EUR |
0.5365 EUR |
0.5238 EUR |
| 2025-07-23 |
0.5491 EUR |
64,414.0586 HIGH |
0.5693 EUR |
0.5218 EUR |
0.5693 EUR |
0.5267 EUR |
| 2025-07-22 |
0.5617 EUR |
21,888.4857 HIGH |
0.5734 EUR |
0.5541 EUR |
0.5734 EUR |
0.5570 EUR |
| 2025-07-21 |
0.5899 EUR |
160,905.4158 HIGH |
0.5925 EUR |
0.5747 EUR |
0.6055 EUR |
0.5775 EUR |
| 2025-07-20 |
0.5828 EUR |
36,073.4179 HIGH |
0.5680 EUR |
0.5680 EUR |
0.5971 EUR |
0.5827 EUR |
| 2025-07-19 |
0.5604 EUR |
116,279.7813 HIGH |
0.5517 EUR |
0.5377 EUR |
0.5716 EUR |
0.5627 EUR |
| 2025-07-18 |
0.5635 EUR |
62,668.1388 HIGH |
0.5456 EUR |
0.5446 EUR |
0.5800 EUR |
0.5446 EUR |
| 2025-07-17 |
0.5485 EUR |
18,238.7872 HIGH |
0.5510 EUR |
0.5328 EUR |
0.5584 EUR |
0.5475 EUR |
| 2025-07-16 |
0.5411 EUR |
35,434.7530 HIGH |
0.5426 EUR |
0.5272 EUR |
0.5518 EUR |
0.5437 EUR |
| 2025-07-15 |
0.5057 EUR |
186,236.5804 HIGH |
0.5134 EUR |
0.4950 EUR |
0.5373 EUR |
0.5321 EUR |
| 2025-07-14 |
0.5263 EUR |
95,792.9512 HIGH |
0.5159 EUR |
0.5159 EUR |
0.5515 EUR |
0.5219 EUR |
| 2025-07-13 |
0.5164 EUR |
90,060.0433 HIGH |
0.5022 EUR |
0.5022 EUR |
0.5265 EUR |
0.5155 EUR |
| 2025-07-12 |
0.5101 EUR |
50,313.5894 HIGH |
0.5101 EUR |
0.4891 EUR |
0.5156 EUR |
0.4891 EUR |
| 2025-07-11 |
0.5143 EUR |
245,091.8242 HIGH |
0.4955 EUR |
0.4939 EUR |
0.5377 EUR |
0.5277 EUR |
| 2025-07-10 |
0.4611 EUR |
150,890.2402 HIGH |
0.4641 EUR |
0.4534 EUR |
0.4768 EUR |
0.4748 EUR |
| 2025-07-09 |
0.4571 EUR |
235,145.8819 HIGH |
0.4487 EUR |
0.4487 EUR |
0.4643 EUR |
0.4603 EUR |