Market [unlinked] / EUR
Identifier on Bitvavo: HYPE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
16.0067 EUR |
15,548.1853 |
15.7030 EUR |
15.6320 EUR |
16.5650 EUR |
16.5330 EUR |
| 2025-04-21 |
15.6073 EUR |
18,309.4973 |
15.4510 EUR |
14.9990 EUR |
16.1060 EUR |
15.7690 EUR |
| 2025-04-20 |
15.5301 EUR |
9,793.6452 |
15.9100 EUR |
15.0500 EUR |
16.2280 EUR |
15.4010 EUR |
| 2025-04-19 |
15.6311 EUR |
17,408.5645 |
14.9290 EUR |
14.7430 EUR |
16.0290 EUR |
15.9060 EUR |
| 2025-04-18 |
14.8530 EUR |
12,998.1974 |
15.0760 EUR |
14.3570 EUR |
15.2800 EUR |
14.7990 EUR |
| 2025-04-17 |
14.4509 EUR |
28,198.3683 |
13.8010 EUR |
13.5980 EUR |
15.1190 EUR |
15.0850 EUR |
| 2025-04-16 |
13.5105 EUR |
19,886.4829 |
13.3050 EUR |
12.8620 EUR |
14.2100 EUR |
13.5630 EUR |
| 2025-04-15 |
14.0508 EUR |
25,313.1468 |
13.8740 EUR |
13.3440 EUR |
14.6090 EUR |
13.3440 EUR |
| 2025-04-14 |
13.7644 EUR |
19,824.8651 |
13.5760 EUR |
13.4460 EUR |
14.3770 EUR |
13.8500 EUR |
| 2025-04-13 |
14.0054 EUR |
28,741.5277 |
14.3780 EUR |
13.4720 EUR |
14.8390 EUR |
13.8080 EUR |
| 2025-04-12 |
13.9237 EUR |
18,533.2232 |
13.7600 EUR |
13.3000 EUR |
14.3990 EUR |
14.3800 EUR |
| 2025-04-11 |
13.4866 EUR |
75,120.1530 |
12.6200 EUR |
12.1890 EUR |
14.0590 EUR |
14.0100 EUR |
| 2025-04-10 |
12.3601 EUR |
41,289.9233 |
12.3870 EUR |
11.7570 EUR |
13.0510 EUR |
12.7130 EUR |
| 2025-04-09 |
11.7666 EUR |
162,365.8969 |
10.2190 EUR |
10.1270 EUR |
13.1480 EUR |
12.5930 EUR |
| 2025-04-08 |
10.7145 EUR |
88,073.8014 |
10.6220 EUR |
9.8133 EUR |
11.4600 EUR |
10.1670 EUR |
| 2025-04-07 |
9.8314 EUR |
191,735.5498 |
9.2467 EUR |
8.4827 EUR |
10.6160 EUR |
10.4860 EUR |
| 2025-04-06 |
9.9956 EUR |
61,461.7579 |
10.8680 EUR |
9.2970 EUR |
10.9640 EUR |
9.7097 EUR |
| 2025-04-05 |
10.7609 EUR |
22,683.0946 |
10.9250 EUR |
10.4320 EUR |
11.1090 EUR |
10.7510 EUR |
| 2025-04-04 |
10.5314 EUR |
75,305.2767 |
10.6200 EUR |
10.0400 EUR |
11.1550 EUR |
10.8920 EUR |
| 2025-04-03 |
10.4258 EUR |
97,473.3265 |
10.7550 EUR |
9.9515 EUR |
11.5650 EUR |
10.6050 EUR |
| 2025-04-02 |
12.6596 EUR |
25,253.2315 |
12.3530 EUR |
12.0000 EUR |
13.3130 EUR |
12.1090 EUR |
| 2025-04-01 |
12.4732 EUR |
21,932.2665 |
12.0000 EUR |
11.9690 EUR |
12.8960 EUR |
12.1240 EUR |
| 2025-03-31 |
11.9285 EUR |
20,381.0015 |
11.2670 EUR |
11.2500 EUR |
12.4600 EUR |
12.3570 EUR |
| 2025-03-30 |
11.5763 EUR |
12,348.2191 |
11.7250 EUR |
11.3000 EUR |
11.9550 EUR |
11.4540 EUR |
| 2025-03-29 |
11.9694 EUR |
20,527.0541 |
12.3960 EUR |
11.4120 EUR |
12.5640 EUR |
11.7400 EUR |
| 2025-03-28 |
12.8919 EUR |
32,865.3816 |
13.5030 EUR |
12.0850 EUR |
13.7940 EUR |
12.3360 EUR |
| 2025-03-27 |
13.2286 EUR |
28,535.1772 |
13.0670 EUR |
13.0250 EUR |
13.8640 EUR |
13.3890 EUR |
| 2025-03-26 |
13.2051 EUR |
156,257.0946 |
14.8500 EUR |
11.5010 EUR |
15.1670 EUR |
12.9470 EUR |
| 2025-03-25 |
15.1700 EUR |
10,689.1983 |
15.4310 EUR |
14.7320 EUR |
15.5670 EUR |
14.8870 EUR |
| 2025-03-24 |
15.5104 EUR |
17,861.7492 |
14.9370 EUR |
14.5410 EUR |
16.0530 EUR |
15.3010 EUR |
| 2025-03-23 |
14.7375 EUR |
35,839.9854 |
14.5190 EUR |
14.3640 EUR |
15.1380 EUR |
14.5100 EUR |
| 2025-03-22 |
14.5959 EUR |
10,622.7661 |
14.7440 EUR |
14.2530 EUR |
15.4440 EUR |
14.6740 EUR |
| 2025-03-21 |
13.8707 EUR |
18,105.1370 |
13.0540 EUR |
12.8400 EUR |
14.5910 EUR |
14.4730 EUR |
| 2025-03-20 |
13.5285 EUR |
17,310.7619 |
14.3690 EUR |
12.8980 EUR |
14.4330 EUR |
13.0050 EUR |
| 2025-03-19 |
13.5317 EUR |
26,863.2885 |
12.9460 EUR |
12.6660 EUR |
14.0540 EUR |
13.9380 EUR |