Market [unlinked] / EUR
Identifier on Bitvavo: HYPE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
37.8097 EUR |
668.5336 |
39.1910 EUR |
38.1850 EUR |
39.1910 EUR |
38.3180 EUR |
| 2025-07-22 |
37.9104 EUR |
8,952.4077 |
37.8850 EUR |
36.8950 EUR |
38.9090 EUR |
37.6230 EUR |
| 2025-07-21 |
39.5676 EUR |
11,329.8006 |
39.1740 EUR |
37.6880 EUR |
40.9290 EUR |
37.9000 EUR |
| 2025-07-20 |
39.5688 EUR |
16,090.5006 |
38.1810 EUR |
37.9240 EUR |
40.6900 EUR |
39.5050 EUR |
| 2025-07-19 |
38.1991 EUR |
11,823.4849 |
37.5240 EUR |
37.4320 EUR |
38.7560 EUR |
38.0570 EUR |
| 2025-07-18 |
38.6012 EUR |
22,558.0111 |
38.8770 EUR |
35.2520 EUR |
40.4120 EUR |
37.5760 EUR |
| 2025-07-17 |
39.7826 EUR |
16,249.3797 |
40.3120 EUR |
38.0000 EUR |
40.5250 EUR |
39.3840 EUR |
| 2025-07-16 |
41.0615 EUR |
17,548.2537 |
41.1750 EUR |
40.2580 EUR |
41.8020 EUR |
40.8460 EUR |
| 2025-07-15 |
40.8627 EUR |
12,388.6454 |
40.6030 EUR |
39.9550 EUR |
41.4830 EUR |
40.6430 EUR |
| 2025-07-14 |
41.3665 EUR |
15,301.4429 |
41.7440 EUR |
39.8300 EUR |
42.5810 EUR |
40.6610 EUR |
| 2025-07-13 |
40.9629 EUR |
10,379.2368 |
40.0620 EUR |
40.0270 EUR |
41.9000 EUR |
41.9000 EUR |
| 2025-07-12 |
39.4101 EUR |
8,194.7220 |
39.3900 EUR |
38.3020 EUR |
40.4120 EUR |
39.6780 EUR |
| 2025-07-11 |
38.7277 EUR |
19,435.9019 |
37.3170 EUR |
36.9850 EUR |
40.1130 EUR |
39.9250 EUR |
| 2025-07-10 |
35.7322 EUR |
13,894.2095 |
34.3880 EUR |
34.3880 EUR |
37.4290 EUR |
36.9720 EUR |
| 2025-07-09 |
33.7356 EUR |
20,561.0085 |
33.2000 EUR |
32.9140 EUR |
34.9620 EUR |
34.8110 EUR |
| 2025-07-08 |
32.5534 EUR |
3,571.6149 |
33.0040 EUR |
31.5490 EUR |
33.1240 EUR |
32.3300 EUR |
| 2025-07-07 |
33.6591 EUR |
4,517.2861 |
33.8560 EUR |
32.7770 EUR |
34.1000 EUR |
32.8470 EUR |
| 2025-07-06 |
33.3865 EUR |
4,547.7741 |
33.2110 EUR |
32.8820 EUR |
33.7280 EUR |
33.4530 EUR |
| 2025-07-05 |
33.2601 EUR |
1,951.4351 |
33.1990 EUR |
32.5570 EUR |
33.7300 EUR |
32.8450 EUR |
| 2025-07-04 |
32.9273 EUR |
7,035.2195 |
34.2400 EUR |
31.9110 EUR |
34.3190 EUR |
33.0910 EUR |
| 2025-07-03 |
33.9908 EUR |
10,125.4869 |
33.8280 EUR |
33.6760 EUR |
35.2060 EUR |
34.2760 EUR |
| 2025-07-02 |
32.8172 EUR |
9,695.2120 |
31.6010 EUR |
31.3610 EUR |
33.7970 EUR |
33.1380 EUR |
| 2025-07-01 |
33.9155 EUR |
6,109.9810 |
33.6650 EUR |
32.7160 EUR |
33.9670 EUR |
33.3120 EUR |
| 2025-06-30 |
34.4000 EUR |
15,110.5896 |
34.0030 EUR |
33.2100 EUR |
35.4540 EUR |
34.2650 EUR |
| 2025-06-29 |
33.0407 EUR |
6,190.7570 |
32.3100 EUR |
32.1770 EUR |
34.0000 EUR |
32.6200 EUR |
| 2025-06-28 |
31.6589 EUR |
2,794.3762 |
31.3210 EUR |
31.0870 EUR |
32.4020 EUR |
32.2640 EUR |
| 2025-06-27 |
31.3839 EUR |
4,810.5726 |
30.8390 EUR |
30.4380 EUR |
31.9610 EUR |
30.9980 EUR |
| 2025-06-26 |
31.9046 EUR |
12,557.3505 |
31.8570 EUR |
30.9320 EUR |
32.7850 EUR |
31.7150 EUR |
| 2025-06-25 |
32.9634 EUR |
16,829.3172 |
32.1700 EUR |
31.8130 EUR |
34.1060 EUR |
31.9060 EUR |
| 2025-06-24 |
31.7891 EUR |
12,600.6149 |
33.0420 EUR |
31.5000 EUR |
33.5190 EUR |
32.2020 EUR |
| 2025-06-23 |
31.2708 EUR |
42,857.5939 |
30.8670 EUR |
28.9530 EUR |
32.9030 EUR |
32.3600 EUR |
| 2025-06-22 |
28.6807 EUR |
21,530.2078 |
30.0000 EUR |
27.4430 EUR |
30.1060 EUR |
29.5700 EUR |
| 2025-06-21 |
28.8186 EUR |
20,935.3325 |
28.9840 EUR |
26.9060 EUR |
30.7850 EUR |
27.6600 EUR |
| 2025-06-20 |
31.0442 EUR |
19,913.6310 |
31.9660 EUR |
29.0000 EUR |
33.3630 EUR |
30.3100 EUR |
| 2025-06-19 |
32.5369 EUR |
15,790.7040 |
34.5670 EUR |
31.2000 EUR |
35.0980 EUR |
31.6780 EUR |
| 2025-06-18 |
35.1330 EUR |
5,181.4787 |
35.1490 EUR |
34.0330 EUR |
36.2690 EUR |
34.2590 EUR |
| 2025-06-17 |
38.0932 EUR |
7,778.8196 |
37.0230 EUR |
34.7510 EUR |
38.5550 EUR |
35.6030 EUR |
| 2025-06-16 |
38.6513 EUR |
18,194.2895 |
36.0100 EUR |
35.6540 EUR |
39.8530 EUR |
38.5490 EUR |
| 2025-06-15 |
35.0296 EUR |
3,300.0740 |
35.1070 EUR |
34.7700 EUR |
35.9650 EUR |
35.3380 EUR |
| 2025-06-14 |
36.6601 EUR |
7,270.1589 |
37.3740 EUR |
35.2260 EUR |
37.3950 EUR |
35.2330 EUR |
| 2025-06-13 |
34.2919 EUR |
31,812.0823 |
35.7580 EUR |
32.6000 EUR |
37.3730 EUR |
35.6070 EUR |
| 2025-06-12 |
36.5973 EUR |
12,867.7282 |
36.5480 EUR |
33.5000 EUR |
38.8000 EUR |
37.0850 EUR |
| 2025-06-11 |
37.3599 EUR |
16,846.2459 |
37.0050 EUR |
35.7660 EUR |
39.0000 EUR |
36.9860 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 |