Identifier on Bitvavo: HOOK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.1967 EUR |
141,364.2915 HOOK |
0.2050 EUR |
0.1898 EUR |
0.2065 EUR |
0.1951 EUR |
| 2025-03-01 |
0.1893 EUR |
99,456.9950 HOOK |
0.1918 EUR |
0.1856 EUR |
0.1976 EUR |
0.1870 EUR |
| 2025-02-28 |
0.1959 EUR |
831,433.2500 HOOK |
0.1640 EUR |
0.1615 EUR |
0.2072 EUR |
0.2021 EUR |
| 2025-02-27 |
0.1767 EUR |
244.6261 HOOK |
0.1779 EUR |
0.1772 EUR |
0.1789 EUR |
0.1785 EUR |
| 2025-02-26 |
0.1765 EUR |
15,264.0179 HOOK |
0.1752 EUR |
0.1704 EUR |
0.1796 EUR |
0.1704 EUR |
| 2025-02-25 |
0.1639 EUR |
53,499.8847 HOOK |
0.1715 EUR |
0.1606 EUR |
0.1769 EUR |
0.1760 EUR |
| 2025-02-24 |
0.1880 EUR |
37,133.8229 HOOK |
0.1896 EUR |
0.1790 EUR |
0.1910 EUR |
0.1798 EUR |
| 2025-02-23 |
0.1981 EUR |
8,908.7353 HOOK |
0.2005 EUR |
0.1950 EUR |
0.2022 EUR |
0.1951 EUR |
| 2025-02-22 |
0.2023 EUR |
41,227.9605 HOOK |
0.2017 EUR |
0.1911 EUR |
0.2041 EUR |
0.2041 EUR |
| 2025-02-21 |
0.1957 EUR |
20,079.5981 HOOK |
0.2009 EUR |
0.1900 EUR |
0.2065 EUR |
0.1915 EUR |
| 2025-02-20 |
0.1931 EUR |
6,128.3389 HOOK |
0.1930 EUR |
0.1930 EUR |
0.2011 EUR |
0.1994 EUR |
| 2025-02-19 |
0.1931 EUR |
15,841.8473 HOOK |
0.1949 EUR |
0.1911 EUR |
0.1949 EUR |
0.1944 EUR |
| 2025-02-18 |
0.1886 EUR |
3,130.8829 HOOK |
0.1959 EUR |
0.1821 EUR |
0.1991 EUR |
0.1858 EUR |
| 2025-02-17 |
0.2037 EUR |
18,581.7854 HOOK |
0.2051 EUR |
0.1954 EUR |
0.2087 EUR |
0.2087 EUR |
| 2025-02-16 |
0.2053 EUR |
51,435.1281 HOOK |
0.2042 EUR |
0.1993 EUR |
0.2110 EUR |
0.2025 EUR |
| 2025-02-15 |
0.2052 EUR |
33,113.4802 HOOK |
0.2069 EUR |
0.2000 EUR |
0.2095 EUR |
0.2022 EUR |
| 2025-02-14 |
0.2096 EUR |
169,807.4503 HOOK |
0.2107 EUR |
0.2039 EUR |
0.2146 EUR |
0.2081 EUR |
| 2025-02-13 |
0.2320 EUR |
761,312.8572 HOOK |
0.2363 EUR |
0.2075 EUR |
0.2501 EUR |
0.2121 EUR |
| 2025-02-12 |
0.2230 EUR |
2,401,995.3007 HOOK |
0.1869 EUR |
0.1814 EUR |
0.2523 EUR |
0.2337 EUR |
| 2025-02-11 |
0.1980 EUR |
141,934.4211 HOOK |
0.1968 EUR |
0.1849 EUR |
0.2027 EUR |
0.1915 EUR |
| 2025-02-10 |
0.1821 EUR |
21,688.5088 HOOK |
0.1770 EUR |
0.1770 EUR |
0.1960 EUR |
0.1944 EUR |
| 2025-02-09 |
0.1821 EUR |
149,448.8790 HOOK |
0.1827 EUR |
0.1779 EUR |
0.1905 EUR |
0.1779 EUR |
| 2025-02-08 |
0.1843 EUR |
28,321.3471 HOOK |
0.1692 EUR |
0.1692 EUR |
0.1861 EUR |
0.1853 EUR |
| 2025-02-07 |
0.1757 EUR |
52,706.4915 HOOK |
0.1701 EUR |
0.1688 EUR |
0.1813 EUR |
0.1787 EUR |
| 2025-02-06 |
0.1780 EUR |
64,889.4002 HOOK |
0.1806 EUR |
0.1676 EUR |
0.1857 EUR |
0.1696 EUR |
| 2025-02-05 |
0.1849 EUR |
77,403.3723 HOOK |
0.1842 EUR |
0.1769 EUR |
0.1876 EUR |
0.1800 EUR |
| 2025-02-04 |
0.1851 EUR |
62,542.9530 HOOK |
0.2004 EUR |
0.1800 EUR |
0.2004 EUR |
0.1861 EUR |
| 2025-02-03 |
0.1807 EUR |
304,472.4183 HOOK |
0.1807 EUR |
0.1579 EUR |
0.2012 EUR |
0.1986 EUR |
| 2025-02-02 |
0.2217 EUR |
92,616.2245 HOOK |
0.2483 EUR |
0.2000 EUR |
0.2483 EUR |
0.2059 EUR |
| 2025-02-01 |
0.2722 EUR |
88,038.4978 HOOK |
0.2731 EUR |
0.2492 EUR |
0.2757 EUR |
0.2492 EUR |
| 2025-01-31 |
0.2650 EUR |
13,431.2047 HOOK |
0.2718 EUR |
0.2643 EUR |
0.2782 EUR |
0.2779 EUR |
| 2025-01-30 |
0.2654 EUR |
151,580.4443 HOOK |
0.2622 EUR |
0.2622 EUR |
0.2700 EUR |
0.2678 EUR |
| 2025-01-29 |
0.2543 EUR |
168,571.1275 HOOK |
0.2446 EUR |
0.2446 EUR |
0.2638 EUR |
0.2638 EUR |
| 2025-01-28 |
0.2631 EUR |
182,955.4648 HOOK |
0.2684 EUR |
0.2440 EUR |
0.2689 EUR |
0.2440 EUR |
| 2025-01-27 |
0.2474 EUR |
57,088.3553 HOOK |
0.2681 EUR |
0.2404 EUR |
0.2681 EUR |
0.2520 EUR |
| 2025-01-26 |
0.2798 EUR |
34,499.0713 HOOK |
0.2792 EUR |
0.2778 EUR |
0.2844 EUR |
0.2826 EUR |
| 2025-01-25 |
0.2712 EUR |
104,133.0870 HOOK |
0.2726 EUR |
0.2681 EUR |
0.2792 EUR |
0.2760 EUR |
| 2025-01-24 |
0.2810 EUR |
196,317.0069 HOOK |
0.2753 EUR |
0.2716 EUR |
0.2880 EUR |
0.2724 EUR |
| 2025-01-23 |
0.2845 EUR |
65,467.2365 HOOK |
0.2921 EUR |
0.2761 EUR |
0.2929 EUR |
0.2761 EUR |
| 2025-01-22 |
0.3020 EUR |
66,013.3225 HOOK |
0.3088 EUR |
0.2943 EUR |
0.3100 EUR |
0.2963 EUR |
| 2025-01-21 |
0.3034 EUR |
274,573.4277 HOOK |
0.3029 EUR |
0.2872 EUR |
0.3138 EUR |
0.3074 EUR |
| 2025-01-20 |
0.3139 EUR |
100,748.5338 HOOK |
0.3171 EUR |
0.3000 EUR |
0.3403 EUR |
0.3055 EUR |
| 2025-01-19 |
0.3430 EUR |
86,342.7412 HOOK |
0.3505 EUR |
0.3224 EUR |
0.3577 EUR |
0.3374 EUR |
| 2025-01-18 |
0.3533 EUR |
12,400.6799 HOOK |
0.3833 EUR |
0.3443 EUR |
0.3833 EUR |
0.3478 EUR |
| 2025-01-17 |
0.3737 EUR |
8,335.8058 HOOK |
0.3661 EUR |
0.3661 EUR |
0.3836 EUR |
0.3834 EUR |
| 2025-01-16 |
0.3625 EUR |
17,168.2646 HOOK |
0.3612 EUR |
0.3559 EUR |
0.3703 EUR |
0.3649 EUR |
| 2025-01-15 |
0.3579 EUR |
46,736.6828 HOOK |
0.3483 EUR |
0.3406 EUR |
0.3661 EUR |
0.3661 EUR |
| 2025-01-14 |
0.3468 EUR |
24,227.3972 HOOK |
0.3454 EUR |
0.3434 EUR |
0.3510 EUR |
0.3473 EUR |
| 2025-01-13 |
0.3286 EUR |
79,961.7974 HOOK |
0.3443 EUR |
0.3183 EUR |
0.3443 EUR |
0.3426 EUR |
| 2025-01-12 |
0.3570 EUR |
12,570.8869 HOOK |
0.3598 EUR |
0.3549 EUR |
0.3612 EUR |
0.3549 EUR |