Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-28 |
0.4802 EUR |
22,693.8624 HIGH |
0.4809 EUR |
0.4763 EUR |
0.4845 EUR |
0.4763 EUR |
| 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 |