Identifier on Bitvavo: HNT-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-11-04 |
25.6010 EUR |
11,580.9093 HNT |
24.5980 EUR |
24.5500 EUR |
26.4000 EUR |
25.8360 EUR |
2021-11-03 |
24.0939 EUR |
8,513.4127 HNT |
24.5710 EUR |
22.9490 EUR |
25.2500 EUR |
24.7030 EUR |
2021-11-02 |
24.7954 EUR |
9,449.0045 HNT |
24.2470 EUR |
24.1760 EUR |
25.6660 EUR |
24.6800 EUR |
2021-11-01 |
24.6983 EUR |
9,654.5115 HNT |
24.9820 EUR |
23.7170 EUR |
25.6630 EUR |
24.4880 EUR |
2021-10-31 |
25.3560 EUR |
13,610.3675 HNT |
26.3920 EUR |
24.4000 EUR |
26.9790 EUR |
25.3790 EUR |
2021-10-30 |
26.4971 EUR |
31,895.2783 HNT |
24.2630 EUR |
24.0910 EUR |
28.0000 EUR |
26.9160 EUR |
2021-10-29 |
24.5424 EUR |
25,422.1427 HNT |
22.6720 EUR |
22.3500 EUR |
25.9990 EUR |
24.1600 EUR |
2021-10-28 |
22.2284 EUR |
13,295.1597 HNT |
22.2070 EUR |
21.3950 EUR |
24.4260 EUR |
22.7990 EUR |
2021-10-27 |
20.8912 EUR |
18,679.6192 HNT |
20.8240 EUR |
18.6900 EUR |
22.2320 EUR |
21.5030 EUR |
2021-10-26 |
20.6001 EUR |
29,823.2047 HNT |
18.4420 EUR |
18.3760 EUR |
22.0000 EUR |
20.9300 EUR |
2021-10-25 |
18.4091 EUR |
5,048.4286 HNT |
17.9390 EUR |
17.9380 EUR |
18.6610 EUR |
18.3990 EUR |
2021-10-24 |
18.0390 EUR |
2,703.8927 HNT |
18.3040 EUR |
17.6710 EUR |
18.5760 EUR |
18.1460 EUR |
2021-10-23 |
18.2168 EUR |
2,882.1028 HNT |
18.4070 EUR |
18.0610 EUR |
18.4070 EUR |
18.2720 EUR |
2021-10-22 |
18.2831 EUR |
7,552.7886 HNT |
18.7750 EUR |
17.7920 EUR |
18.9950 EUR |
18.4880 EUR |
2021-10-21 |
18.9402 EUR |
10,240.5462 HNT |
19.3670 EUR |
18.4470 EUR |
19.6990 EUR |
18.6990 EUR |
2021-10-20 |
19.3950 EUR |
9,591.3610 HNT |
19.0480 EUR |
18.9100 EUR |
19.6990 EUR |
19.2050 EUR |
2021-10-19 |
18.5978 EUR |
4,278.7917 HNT |
18.1390 EUR |
18.1390 EUR |
19.0740 EUR |
18.9410 EUR |
2021-10-18 |
18.6826 EUR |
8,865.7935 HNT |
18.7450 EUR |
18.1050 EUR |
19.8000 EUR |
18.2200 EUR |
2021-10-17 |
18.8187 EUR |
8,936.3374 HNT |
18.7390 EUR |
18.1650 EUR |
19.3430 EUR |
18.5950 EUR |
2021-10-16 |
18.4824 EUR |
5,427.7175 HNT |
18.2970 EUR |
18.0610 EUR |
18.8990 EUR |
18.8280 EUR |
2021-10-15 |
18.3387 EUR |
27,909.5290 HNT |
17.2720 EUR |
17.2530 EUR |
19.4800 EUR |
18.2230 EUR |
2021-10-14 |
17.1522 EUR |
10,753.1019 HNT |
16.7490 EUR |
16.6550 EUR |
17.4310 EUR |
17.3390 EUR |
2021-10-13 |
16.4955 EUR |
12,112.1493 HNT |
16.5730 EUR |
16.1500 EUR |
17.0000 EUR |
16.6300 EUR |
2021-10-12 |
16.4626 EUR |
10,606.2119 HNT |
16.3290 EUR |
15.6070 EUR |
18.3000 EUR |
16.6260 EUR |
2021-10-11 |
16.8912 EUR |
4,501.0546 HNT |
16.3010 EUR |
16.1490 EUR |
17.4610 EUR |
16.4800 EUR |
2021-10-10 |
16.9503 EUR |
3,079.8757 HNT |
17.2520 EUR |
16.4290 EUR |
17.2520 EUR |
16.4290 EUR |
2021-10-09 |
17.3555 EUR |
2,300.0342 HNT |
17.3550 EUR |
17.1270 EUR |
17.5700 EUR |
17.2890 EUR |
2021-10-08 |
17.6268 EUR |
4,841.8224 HNT |
17.6540 EUR |
17.3420 EUR |
18.0760 EUR |
17.4550 EUR |
2021-10-07 |
18.1106 EUR |
8,132.1144 HNT |
18.6180 EUR |
17.6390 EUR |
18.7490 EUR |
17.7150 EUR |
2021-10-06 |
18.3024 EUR |
10,220.8548 HNT |
18.7860 EUR |
17.4030 EUR |
19.0000 EUR |
18.6840 EUR |
2021-10-05 |
18.8445 EUR |
16,309.6549 HNT |
17.9710 EUR |
17.5000 EUR |
19.7400 EUR |
18.7300 EUR |
2021-10-04 |
17.6349 EUR |
12,262.9439 HNT |
18.4660 EUR |
16.9280 EUR |
18.7780 EUR |
18.1160 EUR |
2021-10-03 |
17.9725 EUR |
30,138.9305 HNT |
16.1260 EUR |
15.9390 EUR |
19.0430 EUR |
18.4920 EUR |
2021-10-02 |
16.4259 EUR |
4,552.9023 HNT |
15.9830 EUR |
15.9250 EUR |
16.6460 EUR |
16.0940 EUR |
2021-10-01 |
15.4994 EUR |
5,515.9493 HNT |
15.0580 EUR |
14.7660 EUR |
16.0460 EUR |
15.6860 EUR |
2021-09-30 |
14.7891 EUR |
2,816.1511 HNT |
14.5900 EUR |
14.5900 EUR |
15.1150 EUR |
14.8970 EUR |
2021-09-29 |
15.0010 EUR |
2,385.2279 HNT |
14.5090 EUR |
14.2770 EUR |
16.2410 EUR |
14.4680 EUR |
2021-09-28 |
14.7150 EUR |
1,322.2953 HNT |
14.9520 EUR |
14.3310 EUR |
15.2800 EUR |
14.7380 EUR |
2021-09-27 |
15.6588 EUR |
2,305.9693 HNT |
15.1660 EUR |
15.0000 EUR |
16.0870 EUR |
15.0000 EUR |
2021-09-26 |
15.1679 EUR |
3,640.8224 HNT |
14.7390 EUR |
14.2800 EUR |
15.7420 EUR |
15.4810 EUR |
2021-09-25 |
15.0321 EUR |
1,809.9495 HNT |
15.0920 EUR |
14.7140 EUR |
15.3790 EUR |
14.8940 EUR |
2021-09-24 |
14.9444 EUR |
2,351.9880 HNT |
15.8330 EUR |
13.8510 EUR |
16.0000 EUR |
14.9020 EUR |
2021-09-23 |
15.9110 EUR |
3,865.9835 HNT |
15.9190 EUR |
15.5370 EUR |
16.3350 EUR |
15.8220 EUR |
2021-09-22 |
15.7061 EUR |
4,283.9664 HNT |
14.6710 EUR |
14.6710 EUR |
16.2650 EUR |
16.0820 EUR |
2021-09-21 |
15.5426 EUR |
7,459.6975 HNT |
15.4700 EUR |
13.9840 EUR |
16.7140 EUR |
14.3570 EUR |
2021-09-20 |
15.4769 EUR |
5,018.4374 HNT |
16.6080 EUR |
14.4470 EUR |
16.6430 EUR |
15.9050 EUR |
2021-09-19 |
17.0671 EUR |
1,782.2316 HNT |
17.5100 EUR |
16.6380 EUR |
17.5100 EUR |
16.6760 EUR |
2021-09-18 |
17.2235 EUR |
3,965.0169 HNT |
16.6070 EUR |
16.6070 EUR |
17.5630 EUR |
17.5060 EUR |
2021-09-17 |
16.8305 EUR |
3,788.3184 HNT |
17.1990 EUR |
16.2670 EUR |
17.2660 EUR |
16.7210 EUR |
2021-09-16 |
17.2773 EUR |
5,044.4528 HNT |
17.3290 EUR |
16.7520 EUR |
17.7050 EUR |
17.2150 EUR |