Market [unlinked] / EUR
Identifier on Bitvavo: HYPE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
28.3964 EUR |
8,459.1597 |
28.6980 EUR |
26.8600 EUR |
29.0300 EUR |
27.0060 EUR |
| 2025-12-04 |
29.5733 EUR |
16,016.6004 |
29.6280 EUR |
28.5110 EUR |
31.0000 EUR |
28.9300 EUR |
| 2025-12-03 |
29.4154 EUR |
18,391.5578 |
29.1670 EUR |
28.6990 EUR |
30.3530 EUR |
29.8300 EUR |
| 2025-12-02 |
27.8199 EUR |
29,957.4096 |
26.8440 EUR |
26.1470 EUR |
29.0000 EUR |
28.2600 EUR |
| 2025-12-01 |
26.5266 EUR |
25,555.9504 |
27.5320 EUR |
25.0510 EUR |
27.5770 EUR |
25.5320 EUR |
| 2025-11-30 |
29.4531 EUR |
8,210.8774 |
29.7310 EUR |
28.4450 EUR |
29.8160 EUR |
29.1580 EUR |
| 2025-11-29 |
30.2705 EUR |
9,060.3864 |
30.1230 EUR |
29.4000 EUR |
31.4040 EUR |
29.6740 EUR |
| 2025-11-28 |
30.5722 EUR |
8,803.9812 |
29.9030 EUR |
29.2000 EUR |
31.7940 EUR |
29.5680 EUR |
| 2025-11-27 |
30.6157 EUR |
12,561.6848 |
31.1390 EUR |
29.7930 EUR |
31.4550 EUR |
30.8080 EUR |
| 2025-11-26 |
29.1212 EUR |
9,451.9250 |
29.2390 EUR |
28.5400 EUR |
30.1330 EUR |
29.7800 EUR |
| 2025-11-25 |
28.5097 EUR |
17,645.8830 |
29.1710 EUR |
27.5060 EUR |
29.9320 EUR |
27.9840 EUR |
| 2025-11-24 |
27.5177 EUR |
17,745.5122 |
27.5450 EUR |
26.4100 EUR |
29.2660 EUR |
28.1480 EUR |
| 2025-11-23 |
27.1450 EUR |
23,311.5119 |
26.0520 EUR |
25.7970 EUR |
28.4030 EUR |
28.0310 EUR |
| 2025-11-22 |
27.0810 EUR |
26,192.2510 |
29.4160 EUR |
25.5100 EUR |
29.9570 EUR |
26.1080 EUR |
| 2025-11-21 |
29.7041 EUR |
43,777.1547 |
33.1600 EUR |
27.5120 EUR |
33.2970 EUR |
28.8760 EUR |
| 2025-11-20 |
33.2326 EUR |
14,803.8827 |
33.3160 EUR |
32.3970 EUR |
34.4290 EUR |
32.9550 EUR |
| 2025-11-19 |
33.0427 EUR |
7,961.6578 |
33.1630 EUR |
32.2000 EUR |
33.6770 EUR |
32.4960 EUR |
| 2025-11-18 |
34.2798 EUR |
29,875.9781 |
33.8800 EUR |
33.0600 EUR |
35.8960 EUR |
33.5840 EUR |
| 2025-11-17 |
32.7774 EUR |
14,873.3746 |
33.2130 EUR |
31.9420 EUR |
33.8020 EUR |
32.9880 EUR |
| 2025-11-16 |
33.4048 EUR |
13,716.3327 |
33.2130 EUR |
32.2450 EUR |
34.8630 EUR |
33.2740 EUR |
| 2025-11-15 |
33.1803 EUR |
7,758.0019 |
32.3960 EUR |
32.1600 EUR |
34.0000 EUR |
33.3660 EUR |
| 2025-11-14 |
32.0352 EUR |
16,243.6756 |
33.1110 EUR |
30.8990 EUR |
33.1870 EUR |
31.9880 EUR |
| 2025-11-13 |
32.9398 EUR |
15,609.5398 |
33.1810 EUR |
31.5000 EUR |
34.3830 EUR |
32.4610 EUR |
| 2025-11-12 |
33.7005 EUR |
9,918.5040 |
33.5280 EUR |
32.4000 EUR |
35.2190 EUR |
33.5860 EUR |
| 2025-11-11 |
34.9012 EUR |
11,074.0570 |
35.8320 EUR |
33.7000 EUR |
36.2500 EUR |
33.9910 EUR |
| 2025-11-10 |
36.3341 EUR |
19,638.0093 |
35.9830 EUR |
35.3310 EUR |
37.2650 EUR |
36.0770 EUR |
| 2025-11-09 |
34.8107 EUR |
6,686.0320 |
34.6470 EUR |
33.9500 EUR |
35.8070 EUR |
35.7050 EUR |
| 2025-11-08 |
35.3574 EUR |
11,578.7417 |
36.6580 EUR |
34.3310 EUR |
37.1590 EUR |
34.7400 EUR |
| 2025-11-07 |
34.4752 EUR |
32,725.4233 |
33.3220 EUR |
32.8510 EUR |
36.4920 EUR |
36.3160 EUR |
| 2025-11-06 |
34.0075 EUR |
23,933.1789 |
35.9650 EUR |
32.4440 EUR |
35.9720 EUR |
33.5790 EUR |
| 2025-11-05 |
34.8641 EUR |
45,631.6557 |
34.0910 EUR |
32.5880 EUR |
36.8740 EUR |
36.1110 EUR |
| 2025-11-04 |
32.8493 EUR |
47,962.6283 |
34.8810 EUR |
30.8800 EUR |
35.3520 EUR |
32.2380 EUR |
| 2025-11-03 |
34.9313 EUR |
36,092.3046 |
36.8000 EUR |
33.2500 EUR |
37.0580 EUR |
35.5230 EUR |
| 2025-11-02 |
36.5175 EUR |
13,247.3151 |
37.4380 EUR |
35.5600 EUR |
37.5850 EUR |
36.1090 EUR |
| 2025-11-01 |
37.7993 EUR |
16,583.5836 |
37.7170 EUR |
37.0010 EUR |
38.4620 EUR |
37.1500 EUR |
| 2025-10-31 |
38.2340 EUR |
21,901.5632 |
39.2910 EUR |
36.7440 EUR |
39.9080 EUR |
37.9120 EUR |
| 2025-10-30 |
39.5007 EUR |
65,064.4327 |
41.4000 EUR |
36.8800 EUR |
43.2000 EUR |
39.2710 EUR |
| 2025-10-29 |
40.9339 EUR |
24,651.4956 |
40.9670 EUR |
38.7880 EUR |
42.5190 EUR |
40.8830 EUR |
| 2025-10-28 |
40.8829 EUR |
20,457.4102 |
39.9540 EUR |
39.5050 EUR |
42.4350 EUR |
39.8560 EUR |
| 2025-10-27 |
40.7774 EUR |
22,143.2667 |
40.6240 EUR |
39.4260 EUR |
42.5040 EUR |
40.4340 EUR |
| 2025-10-26 |
39.3297 EUR |
33,468.2083 |
38.0760 EUR |
37.4690 EUR |
42.7300 EUR |
40.8210 EUR |
| 2025-10-25 |
35.6177 EUR |
13,250.4829 |
33.7180 EUR |
33.5170 EUR |
37.4080 EUR |
37.3180 EUR |
| 2025-10-24 |
34.2705 EUR |
17,114.7581 |
34.5780 EUR |
33.3470 EUR |
35.2080 EUR |
34.2110 EUR |
| 2025-10-23 |
33.1915 EUR |
34,937.1131 |
31.2970 EUR |
31.1780 EUR |
35.1000 EUR |
33.6910 EUR |
| 2025-10-22 |
30.5364 EUR |
21,565.7302 |
30.4420 EUR |
29.6950 EUR |
31.6300 EUR |
30.3520 EUR |
| 2025-10-21 |
31.5374 EUR |
23,479.2227 |
32.5360 EUR |
30.4580 EUR |
32.9880 EUR |
30.8950 EUR |
| 2025-10-20 |
32.8895 EUR |
11,312.7735 |
32.0530 EUR |
31.5430 EUR |
33.7930 EUR |
33.7930 EUR |
| 2025-10-19 |
32.2916 EUR |
17,706.9262 |
31.7400 EUR |
30.7370 EUR |
33.1430 EUR |
32.2440 EUR |
| 2025-10-18 |
30.5722 EUR |
13,773.4525 |
30.4170 EUR |
29.8000 EUR |
31.2600 EUR |
30.5090 EUR |
| 2025-10-17 |
29.9149 EUR |
43,622.0045 |
31.4010 EUR |
28.4420 EUR |
32.0190 EUR |
29.7990 EUR |