Identifier on Bitvavo: HIGH-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |