Market [unlinked] / EUR
Identifier on Bitvavo: HYPE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
29.9056 EUR |
170,313.1334 |
28.1900 EUR |
28.1410 EUR |
32.4970 EUR |
30.4180 EUR |
| 2026-02-02 |
25.6533 EUR |
142,510.6169 |
25.8410 EUR |
24.8900 EUR |
27.0000 EUR |
26.1410 EUR |
| 2026-02-01 |
25.4635 EUR |
93,735.6859 |
26.2280 EUR |
25.5380 EUR |
27.5200 EUR |
25.8670 EUR |
| 2026-01-31 |
25.7494 EUR |
78,858.1737 |
25.7840 EUR |
24.2330 EUR |
27.0350 EUR |
24.4590 EUR |
| 2026-01-30 |
25.0079 EUR |
162,717.8781 |
25.7390 EUR |
23.6290 EUR |
25.9410 EUR |
25.9200 EUR |
| 2026-01-29 |
27.3391 EUR |
241,550.3483 |
28.6740 EUR |
25.3940 EUR |
28.8850 EUR |
25.6720 EUR |
| 2026-01-28 |
27.7689 EUR |
232,484.3319 |
25.6070 EUR |
25.5950 EUR |
29.2500 EUR |
28.4000 EUR |
| 2026-01-27 |
22.9574 EUR |
177,334.0399 |
20.9480 EUR |
20.9480 EUR |
25.0560 EUR |
25.0000 EUR |
| 2026-01-26 |
18.7937 EUR |
70,023.5376 |
18.7170 EUR |
18.4160 EUR |
19.7710 EUR |
19.7590 EUR |
| 2026-01-25 |
19.0213 EUR |
55,502.7601 |
19.6580 EUR |
18.3000 EUR |
19.7800 EUR |
18.6110 EUR |
| 2026-01-24 |
19.3522 EUR |
45,190.0067 |
19.1190 EUR |
19.0950 EUR |
19.8100 EUR |
19.5020 EUR |
| 2026-01-23 |
18.5465 EUR |
58,381.9403 |
18.2530 EUR |
17.7810 EUR |
19.5320 EUR |
19.2820 EUR |
| 2026-01-22 |
18.3765 EUR |
47,787.2284 |
18.4690 EUR |
18.0000 EUR |
19.0000 EUR |
18.0800 EUR |
| 2026-01-21 |
18.0215 EUR |
98,494.9040 |
17.8850 EUR |
17.5000 EUR |
18.5700 EUR |
17.6170 EUR |
| 2026-01-20 |
19.0724 EUR |
141,530.2072 |
20.3750 EUR |
17.9000 EUR |
20.4610 EUR |
18.5410 EUR |
| 2026-01-19 |
20.5864 EUR |
70,601.9910 |
21.0470 EUR |
19.6570 EUR |
21.0650 EUR |
20.4970 EUR |
| 2026-01-18 |
22.2115 EUR |
29,084.8729 |
21.9240 EUR |
21.7750 EUR |
22.5210 EUR |
22.2030 EUR |
| 2026-01-17 |
21.7255 EUR |
9,492.3040 |
21.5550 EUR |
21.3590 EUR |
22.1770 EUR |
21.9540 EUR |
| 2026-01-16 |
21.3951 EUR |
28,081.1834 |
21.3030 EUR |
21.1170 EUR |
21.7150 EUR |
21.4530 EUR |
| 2026-01-15 |
21.6584 EUR |
94,445.1101 |
22.2400 EUR |
20.9970 EUR |
22.4190 EUR |
21.0850 EUR |
| 2026-01-14 |
22.3976 EUR |
88,161.0242 |
22.1360 EUR |
21.9980 EUR |
23.0660 EUR |
22.2740 EUR |
| 2026-01-13 |
20.8412 EUR |
63,806.6374 |
20.3480 EUR |
20.3480 EUR |
21.2100 EUR |
21.1910 EUR |
| 2026-01-12 |
20.4481 EUR |
48,416.0033 |
20.9160 EUR |
19.7950 EUR |
21.7520 EUR |
20.2970 EUR |
| 2026-01-11 |
20.9813 EUR |
6,578.4887 |
20.6560 EUR |
20.6560 EUR |
21.1680 EUR |
20.9840 EUR |
| 2026-01-10 |
21.0370 EUR |
13,839.3965 |
21.4920 EUR |
20.5100 EUR |
21.4920 EUR |
20.7810 EUR |
| 2026-01-09 |
21.9334 EUR |
14,244.0824 |
21.9880 EUR |
21.4330 EUR |
22.4810 EUR |
21.6280 EUR |
| 2026-01-08 |
22.6131 EUR |
18,631.3469 |
22.9380 EUR |
22.0310 EUR |
23.1380 EUR |
22.1890 EUR |
| 2026-01-07 |
23.4325 EUR |
16,454.7843 |
24.2000 EUR |
22.6760 EUR |
24.2280 EUR |
22.8410 EUR |
| 2026-01-06 |
23.0011 EUR |
42,287.9206 |
22.6180 EUR |
22.2820 EUR |
23.6060 EUR |
23.5320 EUR |
| 2026-01-05 |
22.6786 EUR |
37,776.8146 |
22.9390 EUR |
22.1020 EUR |
23.3500 EUR |
23.0980 EUR |
| 2026-01-04 |
21.9337 EUR |
31,451.2701 |
21.6530 EUR |
21.2740 EUR |
22.8550 EUR |
22.7980 EUR |
| 2026-01-03 |
21.1216 EUR |
36,394.2752 |
20.9680 EUR |
20.7360 EUR |
21.6930 EUR |
21.6650 EUR |
| 2026-01-02 |
20.8974 EUR |
59,893.4982 |
20.6080 EUR |
20.4880 EUR |
21.3400 EUR |
20.9510 EUR |
| 2026-01-01 |
20.9261 EUR |
35,364.9612 |
21.6970 EUR |
20.2620 EUR |
22.1280 EUR |
20.5560 EUR |
| 2025-12-31 |
21.9165 EUR |
9,091.3981 |
22.0320 EUR |
21.4950 EUR |
22.2870 EUR |
21.6070 EUR |
| 2025-12-30 |
21.9894 EUR |
13,977.7014 |
21.9290 EUR |
21.5380 EUR |
22.6660 EUR |
21.9330 EUR |
| 2025-12-29 |
21.8080 EUR |
13,242.7861 |
21.6040 EUR |
21.5550 EUR |
22.4360 EUR |
22.0030 EUR |
| 2025-12-28 |
21.7644 EUR |
7,681.8010 |
22.0520 EUR |
21.1570 EUR |
22.3420 EUR |
21.1660 EUR |
| 2025-12-27 |
21.9791 EUR |
7,293.8224 |
21.8760 EUR |
21.5720 EUR |
22.4420 EUR |
21.9660 EUR |
| 2025-12-26 |
21.2354 EUR |
16,742.7038 |
20.7360 EUR |
20.6570 EUR |
21.7250 EUR |
21.6350 EUR |
| 2025-12-25 |
21.1341 EUR |
7,022.3874 |
21.2330 EUR |
20.7900 EUR |
21.3980 EUR |
21.3130 EUR |
| 2025-12-24 |
20.4249 EUR |
11,006.9356 |
20.3990 EUR |
20.0700 EUR |
20.8440 EUR |
20.6930 EUR |
| 2025-12-23 |
20.6968 EUR |
10,672.5369 |
21.0720 EUR |
20.0830 EUR |
21.2390 EUR |
20.7450 EUR |
| 2025-12-22 |
21.2123 EUR |
20,932.3227 |
21.1540 EUR |
20.7730 EUR |
21.8620 EUR |
21.0130 EUR |
| 2025-12-21 |
20.6283 EUR |
16,752.0494 |
20.4480 EUR |
20.1600 EUR |
20.9920 EUR |
20.6280 EUR |
| 2025-12-20 |
21.2495 EUR |
13,099.7164 |
21.1790 EUR |
20.7760 EUR |
21.8010 EUR |
21.0390 EUR |
| 2025-12-19 |
20.4769 EUR |
29,794.0350 |
19.2480 EUR |
18.9710 EUR |
21.4020 EUR |
21.1320 EUR |
| 2025-12-18 |
20.5832 EUR |
25,507.7591 |
20.6670 EUR |
19.2830 EUR |
21.5160 EUR |
19.6000 EUR |
| 2025-12-17 |
23.0532 EUR |
24,062.7245 |
22.7460 EUR |
21.7200 EUR |
24.1070 EUR |
22.0440 EUR |
| 2025-12-16 |
22.8770 EUR |
16,347.4413 |
23.4550 EUR |
22.1890 EUR |
23.5510 EUR |
22.8330 EUR |