Market [unlinked] / EUR
Identifier on Bitvavo: HYPE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
35.9061 EUR |
229.8908 |
37.0050 EUR |
36.5530 EUR |
37.0450 EUR |
36.7670 EUR |
| 2025-06-10 |
33.7042 EUR |
9,596.4631 |
33.9290 EUR |
33.5350 EUR |
36.5000 EUR |
35.7920 EUR |
| 2025-06-09 |
32.6388 EUR |
14,498.8519 |
30.8370 EUR |
30.5490 EUR |
34.7330 EUR |
33.3750 EUR |
| 2025-06-08 |
31.3246 EUR |
6,166.1181 |
30.7640 EUR |
30.5270 EUR |
32.0460 EUR |
31.6390 EUR |
| 2025-06-07 |
30.1220 EUR |
6,318.7264 |
29.3590 EUR |
29.2800 EUR |
31.2850 EUR |
30.2500 EUR |
| 2025-06-06 |
30.2299 EUR |
13,438.1615 |
29.6130 EUR |
29.4450 EUR |
31.9300 EUR |
30.0050 EUR |
| 2025-06-05 |
30.2679 EUR |
13,752.7603 |
31.1560 EUR |
28.5490 EUR |
31.9360 EUR |
29.2400 EUR |
| 2025-06-04 |
32.2780 EUR |
6,401.6784 |
31.9260 EUR |
30.3000 EUR |
33.9050 EUR |
30.9870 EUR |
| 2025-06-03 |
32.5606 EUR |
15,347.1906 |
31.8420 EUR |
31.2790 EUR |
34.7080 EUR |
32.8960 EUR |
| 2025-06-02 |
29.3138 EUR |
6,971.5405 |
30.3660 EUR |
28.4730 EUR |
30.5000 EUR |
29.3220 EUR |
| 2025-06-01 |
28.8465 EUR |
7,489.4781 |
29.1950 EUR |
27.9140 EUR |
30.3990 EUR |
30.2690 EUR |
| 2025-05-31 |
28.7249 EUR |
15,701.5551 |
32.3430 EUR |
27.1930 EUR |
32.9990 EUR |
29.1290 EUR |
| 2025-05-30 |
28.8578 EUR |
18,835.6923 |
27.8790 EUR |
27.0300 EUR |
30.2640 EUR |
29.8420 EUR |
| 2025-05-29 |
29.1723 EUR |
16,270.7000 |
30.4760 EUR |
27.8830 EUR |
31.4950 EUR |
28.1330 EUR |
| 2025-05-28 |
30.6130 EUR |
20,765.6790 |
31.7500 EUR |
28.9600 EUR |
32.0480 EUR |
30.3830 EUR |
| 2025-05-27 |
32.9494 EUR |
28,519.9613 |
32.6750 EUR |
31.3970 EUR |
34.2000 EUR |
31.8340 EUR |
| 2025-05-26 |
34.0388 EUR |
20,996.6755 |
34.5250 EUR |
32.6870 EUR |
35.2000 EUR |
32.8280 EUR |
| 2025-05-25 |
32.7835 EUR |
28,615.9566 |
31.2590 EUR |
30.0110 EUR |
35.3150 EUR |
34.7840 EUR |
| 2025-05-24 |
30.5063 EUR |
12,709.5337 |
29.1210 EUR |
28.4580 EUR |
31.9200 EUR |
31.0590 EUR |
| 2025-05-23 |
31.2842 EUR |
39,210.5174 |
29.5990 EUR |
29.0640 EUR |
33.4110 EUR |
29.0840 EUR |
| 2025-05-22 |
27.8554 EUR |
32,283.8580 |
25.0550 EUR |
24.8900 EUR |
30.5770 EUR |
28.9870 EUR |
| 2025-05-21 |
24.0259 EUR |
13,635.9631 |
23.3940 EUR |
23.0460 EUR |
25.0220 EUR |
24.9790 EUR |
| 2025-05-20 |
23.3085 EUR |
5,101.5921 |
23.5910 EUR |
22.6300 EUR |
24.0030 EUR |
23.1140 EUR |
| 2025-05-19 |
23.1043 EUR |
10,931.0861 |
24.1860 EUR |
22.3040 EUR |
24.3560 EUR |
23.4630 EUR |
| 2025-05-18 |
24.0984 EUR |
8,179.5514 |
23.2980 EUR |
23.2520 EUR |
24.9230 EUR |
23.4550 EUR |
| 2025-05-17 |
24.0565 EUR |
8,624.8562 |
23.8820 EUR |
23.0180 EUR |
24.8280 EUR |
23.1180 EUR |
| 2025-05-16 |
24.3366 EUR |
13,295.3393 |
23.2570 EUR |
23.0820 EUR |
25.4100 EUR |
24.4240 EUR |
| 2025-05-15 |
22.3837 EUR |
7,120.0183 |
22.7370 EUR |
21.3480 EUR |
23.6030 EUR |
22.8630 EUR |
| 2025-05-14 |
22.8221 EUR |
24,302.0922 |
23.1520 EUR |
22.0270 EUR |
23.5760 EUR |
22.4260 EUR |
| 2025-05-13 |
22.6999 EUR |
15,756.5579 |
22.2680 EUR |
21.0700 EUR |
23.6050 EUR |
23.1860 EUR |
| 2025-05-12 |
22.1420 EUR |
14,849.7649 |
22.2820 EUR |
20.9940 EUR |
23.0000 EUR |
21.7990 EUR |
| 2025-05-11 |
21.9891 EUR |
12,192.5318 |
23.3440 EUR |
21.0770 EUR |
23.5240 EUR |
21.9110 EUR |
| 2025-05-10 |
22.3002 EUR |
8,037.1436 |
22.1610 EUR |
21.5910 EUR |
22.8070 EUR |
22.2960 EUR |
| 2025-05-09 |
21.4588 EUR |
20,264.2889 |
20.6080 EUR |
20.4340 EUR |
22.8760 EUR |
22.0960 EUR |
| 2025-05-08 |
19.5122 EUR |
18,006.9797 |
18.6880 EUR |
18.4770 EUR |
20.9530 EUR |
20.6770 EUR |
| 2025-05-07 |
18.5199 EUR |
7,286.2252 |
18.4540 EUR |
18.2580 EUR |
18.9000 EUR |
18.5310 EUR |
| 2025-05-06 |
17.6912 EUR |
12,224.7492 |
18.0120 EUR |
17.0000 EUR |
18.2770 EUR |
17.8250 EUR |
| 2025-05-05 |
17.8132 EUR |
11,909.4564 |
17.5400 EUR |
17.4400 EUR |
18.3180 EUR |
18.0800 EUR |
| 2025-05-04 |
18.4962 EUR |
6,909.6231 |
18.6760 EUR |
18.0310 EUR |
18.7980 EUR |
18.0380 EUR |
| 2025-05-03 |
18.3573 EUR |
15,639.0269 |
18.4110 EUR |
17.8320 EUR |
19.0680 EUR |
18.8580 EUR |
| 2025-05-02 |
18.3431 EUR |
13,678.3349 |
17.7130 EUR |
17.6650 EUR |
18.9760 EUR |
18.5990 EUR |
| 2025-05-01 |
17.8308 EUR |
19,152.9068 |
17.7720 EUR |
17.0180 EUR |
18.7120 EUR |
17.7930 EUR |
| 2025-04-30 |
16.2373 EUR |
10,812.8861 |
16.2580 EUR |
15.5230 EUR |
16.6930 EUR |
16.6850 EUR |
| 2025-04-29 |
16.4596 EUR |
13,500.6088 |
16.3470 EUR |
16.0150 EUR |
16.8090 EUR |
16.1150 EUR |
| 2025-04-28 |
15.6656 EUR |
16,211.6951 |
15.2390 EUR |
14.9000 EUR |
16.3560 EUR |
15.8560 EUR |
| 2025-04-27 |
15.6393 EUR |
9,376.0521 |
15.8070 EUR |
15.2740 EUR |
16.0530 EUR |
15.4150 EUR |
| 2025-04-26 |
15.7497 EUR |
14,412.3053 |
16.2040 EUR |
15.3830 EUR |
16.2130 EUR |
15.7020 EUR |
| 2025-04-25 |
16.4958 EUR |
15,294.3322 |
16.5450 EUR |
15.9880 EUR |
16.9170 EUR |
16.0980 EUR |
| 2025-04-24 |
15.9959 EUR |
16,975.8978 |
16.1240 EUR |
15.5750 EUR |
16.4890 EUR |
16.4190 EUR |
| 2025-04-23 |
16.4656 EUR |
24,778.3867 |
16.6320 EUR |
15.9000 EUR |
16.8580 EUR |
16.5050 EUR |