Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.4377 EUR |
25,852.0980 HIGH |
0.4327 EUR |
0.4327 EUR |
0.4510 EUR |
0.4474 EUR |
| 2025-07-07 |
0.4375 EUR |
19,794.1911 HIGH |
0.4370 EUR |
0.4304 EUR |
0.4399 EUR |
0.4399 EUR |
| 2025-07-06 |
0.4278 EUR |
1,613.8272 HIGH |
0.4242 EUR |
0.4242 EUR |
0.4347 EUR |
0.4345 EUR |
| 2025-07-05 |
0.4266 EUR |
5,413.9041 HIGH |
0.4244 EUR |
0.4198 EUR |
0.4308 EUR |
0.4218 EUR |
| 2025-07-04 |
0.4402 EUR |
102,985.9543 HIGH |
0.4588 EUR |
0.4220 EUR |
0.4588 EUR |
0.4220 EUR |
| 2025-07-03 |
0.4538 EUR |
17,337.9988 HIGH |
0.4484 EUR |
0.4481 EUR |
0.4610 EUR |
0.4537 EUR |
| 2025-07-02 |
0.4339 EUR |
185,036.9812 HIGH |
0.4163 EUR |
0.4163 EUR |
0.4563 EUR |
0.4540 EUR |
| 2025-07-01 |
0.4329 EUR |
17,823.6752 HIGH |
0.4375 EUR |
0.4248 EUR |
0.4375 EUR |
0.4256 EUR |
| 2025-06-30 |
0.4498 EUR |
66,776.1985 HIGH |
0.4621 EUR |
0.4366 EUR |
0.4825 EUR |
0.4381 EUR |
| 2025-06-29 |
0.4327 EUR |
731.1320 HIGH |
0.4310 EUR |
0.4309 EUR |
0.4384 EUR |
0.4310 EUR |
| 2025-06-28 |
0.4270 EUR |
7,303.3939 HIGH |
0.4253 EUR |
0.4233 EUR |
0.4340 EUR |
0.4334 EUR |
| 2025-06-27 |
0.4224 EUR |
23,347.2648 HIGH |
0.4235 EUR |
0.4190 EUR |
0.4256 EUR |
0.4254 EUR |
| 2025-06-26 |
0.4311 EUR |
159.7724 HIGH |
0.4330 EUR |
0.4195 EUR |
0.4330 EUR |
0.4197 EUR |
| 2025-06-25 |
0.4408 EUR |
58,583.3188 HIGH |
0.4443 EUR |
0.4305 EUR |
0.4445 EUR |
0.4315 EUR |
| 2025-06-24 |
0.4399 EUR |
126,951.4964 HIGH |
0.4410 EUR |
0.4358 EUR |
0.4514 EUR |
0.4436 EUR |
| 2025-06-23 |
0.3965 EUR |
18,341.7921 HIGH |
0.3956 EUR |
0.3956 EUR |
0.4134 EUR |
0.4040 EUR |
| 2025-06-22 |
0.4150 EUR |
14,706.0411 HIGH |
0.4279 EUR |
0.3884 EUR |
0.4280 EUR |
0.3892 EUR |
| 2025-06-21 |
0.4265 EUR |
6,150.0779 HIGH |
0.4412 EUR |
0.4214 EUR |
0.4483 EUR |
0.4261 EUR |
| 2025-06-20 |
0.4540 EUR |
20,763.4054 HIGH |
0.4557 EUR |
0.4531 EUR |
0.4575 EUR |
0.4547 EUR |
| 2025-06-19 |
0.4561 EUR |
25,952.2810 HIGH |
0.4635 EUR |
0.4499 EUR |
0.4647 EUR |
0.4528 EUR |
| 2025-06-18 |
0.4552 EUR |
72,450.1093 HIGH |
0.4515 EUR |
0.4423 EUR |
0.4648 EUR |
0.4437 EUR |
| 2025-06-17 |
0.4718 EUR |
7,174.0148 HIGH |
0.4657 EUR |
0.4551 EUR |
0.4786 EUR |
0.4551 EUR |
| 2025-06-16 |
0.4758 EUR |
55,595.0176 HIGH |
0.4635 EUR |
0.4635 EUR |
0.4834 EUR |
0.4761 EUR |
| 2025-06-15 |
0.4555 EUR |
25,939.8337 HIGH |
0.4593 EUR |
0.4549 EUR |
0.4595 EUR |
0.4549 EUR |
| 2025-06-14 |
0.4559 EUR |
1,623.7985 HIGH |
0.4596 EUR |
0.4467 EUR |
0.4626 EUR |
0.4467 EUR |
| 2025-06-13 |
0.4447 EUR |
199,593.1395 HIGH |
0.4590 EUR |
0.4273 EUR |
0.4590 EUR |
0.4590 EUR |
| 2025-06-12 |
0.5019 EUR |
19,295.9308 HIGH |
0.5069 EUR |
0.4801 EUR |
0.5069 EUR |
0.4875 EUR |
| 2025-06-11 |
0.5313 EUR |
172,751.1990 HIGH |
0.5401 EUR |
0.5057 EUR |
0.5458 EUR |
0.5057 EUR |
| 2025-06-10 |
0.5178 EUR |
88,641.7440 HIGH |
0.5190 EUR |
0.5173 EUR |
0.5545 EUR |
0.5242 EUR |
| 2025-06-09 |
0.4823 EUR |
106,649.5594 HIGH |
0.4790 EUR |
0.4694 EUR |
0.4993 EUR |
0.4986 EUR |
| 2025-06-08 |
0.4874 EUR |
45,462.1255 HIGH |
0.4888 EUR |
0.4800 EUR |
0.4904 EUR |
0.4800 EUR |
| 2025-06-07 |
0.4850 EUR |
7,855.2947 HIGH |
0.4819 EUR |
0.4792 EUR |
0.4921 EUR |
0.4848 EUR |
| 2025-06-06 |
0.4688 EUR |
47,188.1032 HIGH |
0.4680 EUR |
0.4647 EUR |
0.4849 EUR |
0.4648 EUR |
| 2025-06-05 |
0.4944 EUR |
481,654.3214 HIGH |
0.4829 EUR |
0.4573 EUR |
0.5226 EUR |
0.4680 EUR |
| 2025-06-04 |
0.4966 EUR |
69,028.2225 HIGH |
0.4986 EUR |
0.4900 EUR |
0.5050 EUR |
0.4961 EUR |
| 2025-06-03 |
0.5046 EUR |
118,700.1727 HIGH |
0.4963 EUR |
0.4926 EUR |
0.5130 EUR |
0.4953 EUR |
| 2025-06-02 |
0.4826 EUR |
92,994.6343 HIGH |
0.5002 EUR |
0.4681 EUR |
0.5002 EUR |
0.4890 EUR |
| 2025-06-01 |
0.4793 EUR |
24,382.8322 HIGH |
0.4758 EUR |
0.4746 EUR |
0.4896 EUR |
0.4896 EUR |
| 2025-05-31 |
0.4813 EUR |
43,259.2601 HIGH |
0.4747 EUR |
0.4590 EUR |
0.4837 EUR |
0.4800 EUR |
| 2025-05-30 |
0.5125 EUR |
143,436.0324 HIGH |
0.5384 EUR |
0.4969 EUR |
0.5384 EUR |
0.5004 EUR |
| 2025-05-29 |
0.5634 EUR |
81,353.1276 HIGH |
0.5792 EUR |
0.5508 EUR |
0.5869 EUR |
0.5545 EUR |
| 2025-05-28 |
0.5687 EUR |
32,815.9114 HIGH |
0.5677 EUR |
0.5553 EUR |
0.5816 EUR |
0.5619 EUR |
| 2025-05-27 |
0.5717 EUR |
74,953.0984 HIGH |
0.5497 EUR |
0.5497 EUR |
0.5798 EUR |
0.5709 EUR |
| 2025-05-26 |
0.5677 EUR |
61,616.4854 HIGH |
0.5556 EUR |
0.5556 EUR |
0.5790 EUR |
0.5588 EUR |
| 2025-05-25 |
0.5374 EUR |
69,496.3962 HIGH |
0.5486 EUR |
0.5286 EUR |
0.5498 EUR |
0.5496 EUR |
| 2025-05-24 |
0.5550 EUR |
34,781.3342 HIGH |
0.5481 EUR |
0.5452 EUR |
0.5646 EUR |
0.5616 EUR |
| 2025-05-23 |
0.5912 EUR |
200,444.3818 HIGH |
0.6180 EUR |
0.5633 EUR |
0.6242 EUR |
0.5636 EUR |
| 2025-05-22 |
0.5927 EUR |
41,004.5622 HIGH |
0.5796 EUR |
0.5796 EUR |
0.6118 EUR |
0.6114 EUR |
| 2025-05-21 |
0.5742 EUR |
120,438.8178 HIGH |
0.5632 EUR |
0.5628 EUR |
0.5939 EUR |
0.5743 EUR |
| 2025-05-20 |
0.5630 EUR |
52,812.7925 HIGH |
0.5622 EUR |
0.5535 EUR |
0.5691 EUR |
0.5586 EUR |