Market [unlinked] / EUR
Identifier on Bitvavo: HMSTR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.0024 EUR |
158,112,815.1072 |
0.0024 EUR |
0.0022 EUR |
0.0026 EUR |
0.0026 EUR |
| 2024-12-19 |
0.0025 EUR |
151,842,143.3228 |
0.0027 EUR |
0.0023 EUR |
0.0028 EUR |
0.0025 EUR |
| 2024-12-18 |
0.0028 EUR |
91,772,079.0439 |
0.0029 EUR |
0.0026 EUR |
0.0029 EUR |
0.0027 EUR |
| 2024-12-17 |
0.0030 EUR |
19,075,154.2913 |
0.0032 EUR |
0.0029 EUR |
0.0032 EUR |
0.0029 EUR |
| 2024-12-16 |
0.0033 EUR |
38,656,902.0849 |
0.0033 EUR |
0.0031 EUR |
0.0034 EUR |
0.0032 EUR |
| 2024-12-15 |
0.0032 EUR |
10,159,148.7314 |
0.0033 EUR |
0.0031 EUR |
0.0033 EUR |
0.0032 EUR |
| 2024-12-14 |
0.0033 EUR |
22,846,730.2849 |
0.0034 EUR |
0.0032 EUR |
0.0035 EUR |
0.0032 EUR |
| 2024-12-13 |
0.0034 EUR |
45,295,712.4177 |
0.0034 EUR |
0.0034 EUR |
0.0035 EUR |
0.0034 EUR |
| 2024-12-12 |
0.0035 EUR |
38,761,200.3147 |
0.0034 EUR |
0.0034 EUR |
0.0036 EUR |
0.0034 EUR |
| 2024-12-11 |
0.0034 EUR |
42,489,622.3236 |
0.0032 EUR |
0.0031 EUR |
0.0035 EUR |
0.0035 EUR |
| 2024-12-10 |
0.0031 EUR |
159,210,729.3329 |
0.0032 EUR |
0.0029 EUR |
0.0034 EUR |
0.0032 EUR |
| 2024-12-09 |
0.0037 EUR |
243,219,931.2852 |
0.0043 EUR |
0.0027 EUR |
0.0043 EUR |
0.0033 EUR |
| 2024-12-08 |
0.0043 EUR |
136,880,028.2443 |
0.0042 EUR |
0.0040 EUR |
0.0046 EUR |
0.0043 EUR |
| 2024-12-07 |
0.0042 EUR |
64,470,880.5674 |
0.0041 EUR |
0.0040 EUR |
0.0044 EUR |
0.0042 EUR |
| 2024-12-06 |
0.0041 EUR |
62,887,976.6089 |
0.0040 EUR |
0.0039 EUR |
0.0042 EUR |
0.0040 EUR |
| 2024-12-05 |
0.0041 EUR |
46,621,359.1267 |
0.0042 EUR |
0.0039 EUR |
0.0042 EUR |
0.0041 EUR |
| 2024-12-04 |
0.0042 EUR |
111,932,340.1164 |
0.0041 EUR |
0.0040 EUR |
0.0043 EUR |
0.0042 EUR |
| 2024-12-03 |
0.0039 EUR |
149,717,769.8933 |
0.0039 EUR |
0.0036 EUR |
0.0042 EUR |
0.0040 EUR |
| 2024-12-02 |
0.0037 EUR |
98,670,683.0785 |
0.0038 EUR |
0.0035 EUR |
0.0039 EUR |
0.0038 EUR |
| 2024-12-01 |
0.0038 EUR |
53,055,499.4535 |
0.0038 EUR |
0.0037 EUR |
0.0040 EUR |
0.0038 EUR |
| 2024-11-30 |
0.0038 EUR |
48,579,275.7014 |
0.0038 EUR |
0.0037 EUR |
0.0039 EUR |
0.0038 EUR |
| 2024-11-29 |
0.0038 EUR |
82,573,202.5832 |
0.0037 EUR |
0.0036 EUR |
0.0040 EUR |
0.0038 EUR |
| 2024-11-28 |
0.0036 EUR |
30,632,970.7769 |
0.0037 EUR |
0.0035 EUR |
0.0037 EUR |
0.0037 EUR |
| 2024-11-27 |
0.0036 EUR |
64,208,446.7182 |
0.0034 EUR |
0.0034 EUR |
0.0037 EUR |
0.0037 EUR |
| 2024-11-26 |
0.0035 EUR |
79,312,084.5992 |
0.0035 EUR |
0.0033 EUR |
0.0037 EUR |
0.0034 EUR |
| 2024-11-25 |
0.0036 EUR |
86,389,920.2391 |
0.0038 EUR |
0.0035 EUR |
0.0039 EUR |
0.0036 EUR |
| 2024-11-24 |
0.0038 EUR |
122,488,500.6119 |
0.0038 EUR |
0.0035 EUR |
0.0039 EUR |
0.0037 EUR |
| 2024-11-23 |
0.0036 EUR |
147,248,116.3994 |
0.0035 EUR |
0.0035 EUR |
0.0039 EUR |
0.0038 EUR |
| 2024-11-22 |
0.0035 EUR |
80,896,938.2538 |
0.0035 EUR |
0.0034 EUR |
0.0036 EUR |
0.0034 EUR |
| 2024-11-21 |
0.0034 EUR |
59,841,318.6285 |
0.0033 EUR |
0.0032 EUR |
0.0036 EUR |
0.0035 EUR |
| 2024-11-20 |
0.0035 EUR |
210,285,253.0752 |
0.0037 EUR |
0.0032 EUR |
0.0037 EUR |
0.0034 EUR |
| 2024-11-19 |
0.0038 EUR |
253,398,061.5595 |
0.0041 EUR |
0.0036 EUR |
0.0041 EUR |
0.0036 EUR |
| 2024-11-18 |
0.0042 EUR |
696,614,313.9830 |
0.0037 EUR |
0.0035 EUR |
0.0047 EUR |
0.0041 EUR |
| 2024-11-17 |
0.0038 EUR |
164,198,585.3430 |
0.0038 EUR |
0.0036 EUR |
0.0039 EUR |
0.0037 EUR |
| 2024-11-16 |
0.0038 EUR |
231,162,407.1123 |
0.0038 EUR |
0.0036 EUR |
0.0039 EUR |
0.0039 EUR |
| 2024-11-15 |
0.0039 EUR |
561,332,447.4552 |
0.0035 EUR |
0.0034 EUR |
0.0043 EUR |
0.0038 EUR |
| 2024-11-14 |
0.0038 EUR |
269,531,136.0756 |
0.0037 EUR |
0.0035 EUR |
0.0042 EUR |
0.0037 EUR |
| 2024-11-13 |
0.0038 EUR |
278,255,277.4534 |
0.0040 EUR |
0.0035 EUR |
0.0040 EUR |
0.0036 EUR |
| 2024-11-12 |
0.0042 EUR |
845,928,774.0705 |
0.0047 EUR |
0.0037 EUR |
0.0047 EUR |
0.0040 EUR |
| 2024-11-11 |
0.0046 EUR |
1,732,453,424.5748 |
0.0043 EUR |
0.0040 EUR |
0.0054 EUR |
0.0046 EUR |
| 2024-11-10 |
0.0049 EUR |
2,637,314,881.0795 |
0.0044 EUR |
0.0042 EUR |
0.0058 EUR |
0.0047 EUR |
| 2024-11-09 |
0.0040 EUR |
4,111,816,078.9333 |
0.0025 EUR |
0.0024 EUR |
0.0047 EUR |
0.0044 EUR |
| 2024-11-08 |
0.0024 EUR |
72,137,488.8305 |
0.0025 EUR |
0.0023 EUR |
0.0025 EUR |
0.0024 EUR |
| 2024-11-07 |
0.0025 EUR |
62,586,975.0100 |
0.0025 EUR |
0.0024 EUR |
0.0026 EUR |
0.0025 EUR |
| 2024-11-06 |
0.0024 EUR |
68,006,014.7949 |
0.0023 EUR |
0.0023 EUR |
0.0025 EUR |
0.0025 EUR |
| 2024-11-05 |
0.0022 EUR |
28,257,597.5375 |
0.0021 EUR |
0.0021 EUR |
0.0023 EUR |
0.0022 EUR |
| 2024-11-04 |
0.0022 EUR |
23,185,685.9997 |
0.0022 EUR |
0.0021 EUR |
0.0023 EUR |
0.0021 EUR |
| 2024-11-03 |
0.0022 EUR |
49,855,644.2335 |
0.0024 EUR |
0.0021 EUR |
0.0024 EUR |
0.0022 EUR |
| 2024-11-02 |
0.0024 EUR |
23,873,230.0251 |
0.0025 EUR |
0.0023 EUR |
0.0025 EUR |
0.0024 EUR |
| 2024-11-01 |
0.0025 EUR |
80,759,575.0717 |
0.0024 EUR |
0.0024 EUR |
0.0026 EUR |
0.0025 EUR |