Market [unlinked] / EUR
Identifier on Bitvavo: HYPE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
32.5390 EUR |
42,414.8775 |
32.2010 EUR |
31.2620 EUR |
33.8830 EUR |
31.3800 EUR |
| 2025-10-15 |
34.0705 EUR |
14,597.6839 |
34.1540 EUR |
32.5000 EUR |
35.4700 EUR |
32.5260 EUR |
| 2025-10-14 |
34.2167 EUR |
38,292.8345 |
36.8040 EUR |
32.3820 EUR |
37.3320 EUR |
34.1770 EUR |
| 2025-10-13 |
35.4565 EUR |
37,678.5127 |
34.1000 EUR |
33.0000 EUR |
37.4800 EUR |
37.2850 EUR |
| 2025-10-12 |
33.9166 EUR |
28,115.7666 |
32.2830 EUR |
31.3050 EUR |
35.5640 EUR |
34.6530 EUR |
| 2025-10-11 |
34.4129 EUR |
19,079.7882 |
33.0000 EUR |
31.5260 EUR |
36.3210 EUR |
31.9350 EUR |
| 2025-10-10 |
36.5037 EUR |
36,767.0801 |
38.1610 EUR |
30.0000 EUR |
39.2000 EUR |
33.0000 EUR |
| 2025-10-09 |
38.0986 EUR |
17,071.7950 |
40.1760 EUR |
36.7230 EUR |
40.1800 EUR |
38.0810 EUR |
| 2025-10-08 |
39.8016 EUR |
12,723.9993 |
38.8210 EUR |
38.6170 EUR |
40.6880 EUR |
39.8370 EUR |
| 2025-10-07 |
39.2693 EUR |
28,509.0313 |
40.1600 EUR |
38.1650 EUR |
40.6170 EUR |
38.8000 EUR |
| 2025-10-06 |
41.5832 EUR |
16,555.9099 |
41.0080 EUR |
40.7580 EUR |
42.2640 EUR |
41.4640 EUR |
| 2025-10-05 |
42.4507 EUR |
17,679.8746 |
41.7610 EUR |
40.2380 EUR |
43.5720 EUR |
40.4490 EUR |
| 2025-10-04 |
41.1541 EUR |
10,873.6715 |
42.0850 EUR |
40.5570 EUR |
42.0850 EUR |
41.4940 EUR |
| 2025-10-03 |
42.3200 EUR |
18,161.8920 |
43.2620 EUR |
41.2760 EUR |
43.2950 EUR |
42.2410 EUR |
| 2025-10-02 |
41.5735 EUR |
20,594.1569 |
40.3030 EUR |
40.1510 EUR |
43.1320 EUR |
43.1250 EUR |
| 2025-10-01 |
39.9886 EUR |
22,301.2547 |
38.6250 EUR |
37.9030 EUR |
40.9600 EUR |
39.7790 EUR |
| 2025-09-30 |
37.9800 EUR |
18,688.1309 |
39.4090 EUR |
37.0000 EUR |
39.5940 EUR |
38.5180 EUR |
| 2025-09-29 |
39.8782 EUR |
16,760.0253 |
40.2140 EUR |
38.9760 EUR |
41.1790 EUR |
40.6800 EUR |
| 2025-09-28 |
38.7153 EUR |
17,089.5322 |
39.0790 EUR |
36.6980 EUR |
40.4210 EUR |
40.2000 EUR |
| 2025-09-27 |
38.3108 EUR |
15,966.1017 |
38.2760 EUR |
36.8590 EUR |
39.3560 EUR |
39.3560 EUR |
| 2025-09-26 |
36.8825 EUR |
36,465.8453 |
34.6900 EUR |
34.6900 EUR |
39.0200 EUR |
38.0000 EUR |
| 2025-09-25 |
35.9953 EUR |
50,064.5075 |
38.9240 EUR |
34.7630 EUR |
39.1870 EUR |
35.3690 EUR |
| 2025-09-24 |
38.2521 EUR |
26,789.5206 |
37.8220 EUR |
36.7440 EUR |
39.8290 EUR |
38.8750 EUR |
| 2025-09-23 |
39.5034 EUR |
34,062.2250 |
40.0390 EUR |
37.6040 EUR |
41.4850 EUR |
38.1950 EUR |
| 2025-09-22 |
41.6398 EUR |
36,452.2070 |
43.4690 EUR |
39.0000 EUR |
43.6780 EUR |
40.4330 EUR |
| 2025-09-21 |
44.7914 EUR |
19,129.9213 |
46.1870 EUR |
43.1120 EUR |
46.4780 EUR |
43.7540 EUR |
| 2025-09-20 |
47.5940 EUR |
6,835.7800 |
47.9370 EUR |
46.4120 EUR |
48.3620 EUR |
46.4480 EUR |
| 2025-09-19 |
48.5044 EUR |
19,635.5879 |
49.7850 EUR |
47.2020 EUR |
50.2490 EUR |
47.5980 EUR |
| 2025-09-18 |
49.4606 EUR |
18,513.5745 |
49.2810 EUR |
48.5810 EUR |
50.4700 EUR |
49.2260 EUR |
| 2025-09-17 |
46.9465 EUR |
11,163.6580 |
46.1600 EUR |
45.8990 EUR |
50.0000 EUR |
46.5560 EUR |
| 2025-09-16 |
45.5679 EUR |
9,530.2363 |
46.0530 EUR |
44.5570 EUR |
47.6240 EUR |
46.6980 EUR |
| 2025-09-15 |
45.3150 EUR |
14,748.5980 |
45.8920 EUR |
44.3140 EUR |
46.6200 EUR |
45.7310 EUR |
| 2025-09-14 |
46.1740 EUR |
15,541.3130 |
46.3380 EUR |
45.5640 EUR |
46.9490 EUR |
46.1730 EUR |
| 2025-09-13 |
47.2675 EUR |
20,714.5141 |
47.3060 EUR |
46.1140 EUR |
48.3770 EUR |
46.4400 EUR |
| 2025-09-12 |
48.1082 EUR |
20,284.7446 |
48.5960 EUR |
46.9540 EUR |
49.0290 EUR |
47.6910 EUR |
| 2025-09-11 |
46.8746 EUR |
13,280.7188 |
47.4010 EUR |
45.4560 EUR |
48.2550 EUR |
47.2040 EUR |
| 2025-09-10 |
47.2514 EUR |
12,899.4174 |
45.8430 EUR |
45.2510 EUR |
49.7000 EUR |
47.2950 EUR |
| 2025-09-09 |
45.4847 EUR |
25,519.3742 |
43.2070 EUR |
42.9830 EUR |
49.3890 EUR |
45.9410 EUR |
| 2025-09-08 |
42.9209 EUR |
49,886.4286 |
40.1470 EUR |
40.0450 EUR |
44.2000 EUR |
43.2560 EUR |
| 2025-09-07 |
40.0184 EUR |
14,589.4551 |
39.3340 EUR |
39.1530 EUR |
40.6810 EUR |
40.3790 EUR |