Market [unlinked] / EUR
Identifier on Bitvavo: HYPE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
42.9869 EUR |
36,805.5850 |
41.8830 EUR |
41.4830 EUR |
45.0000 EUR |
42.0730 EUR |
| 2025-08-26 |
39.8899 EUR |
34,460.5207 |
37.0380 EUR |
36.4330 EUR |
42.5760 EUR |
42.2880 EUR |
| 2025-08-25 |
38.7389 EUR |
23,974.0320 |
39.2930 EUR |
36.7000 EUR |
40.4250 EUR |
36.8200 EUR |
| 2025-08-24 |
38.3371 EUR |
7,985.0734 |
38.1500 EUR |
36.9500 EUR |
39.8040 EUR |
38.5710 EUR |
| 2025-08-23 |
37.3863 EUR |
13,705.6564 |
38.3810 EUR |
36.6870 EUR |
38.3810 EUR |
37.9380 EUR |
| 2025-08-22 |
37.1811 EUR |
26,412.1263 |
35.0040 EUR |
35.0040 EUR |
38.5880 EUR |
38.3650 EUR |
| 2025-08-21 |
35.6867 EUR |
5,695.9036 |
36.9530 EUR |
34.9040 EUR |
37.2710 EUR |
35.2950 EUR |
| 2025-08-20 |
36.0490 EUR |
7,690.0135 |
35.6470 EUR |
34.8110 EUR |
37.0010 EUR |
37.0010 EUR |
| 2025-08-19 |
36.7255 EUR |
7,333.9427 |
37.1760 EUR |
35.6970 EUR |
37.7730 EUR |
36.7170 EUR |
| 2025-08-18 |
37.6232 EUR |
10,286.4318 |
39.3340 EUR |
36.8070 EUR |
39.3590 EUR |
37.3590 EUR |
| 2025-08-17 |
40.3067 EUR |
6,933.0101 |
40.1790 EUR |
39.5440 EUR |
40.8510 EUR |
39.6500 EUR |
| 2025-08-16 |
40.5480 EUR |
7,821.7300 |
40.8400 EUR |
39.4750 EUR |
42.0000 EUR |
40.1260 EUR |
| 2025-08-15 |
40.9688 EUR |
26,025.8019 |
39.0860 EUR |
38.9900 EUR |
42.5000 EUR |
40.9050 EUR |
| 2025-08-14 |
39.4898 EUR |
17,611.0751 |
40.6430 EUR |
37.7400 EUR |
41.6490 EUR |
38.3950 EUR |
| 2025-08-13 |
38.5444 EUR |
13,946.8836 |
38.3230 EUR |
36.7800 EUR |
40.1300 EUR |
39.5930 EUR |
| 2025-08-12 |
37.4226 EUR |
9,792.6454 |
37.2290 EUR |
36.3290 EUR |
38.8320 EUR |
38.7890 EUR |
| 2025-08-11 |
38.8404 EUR |
10,823.8036 |
38.7810 EUR |
37.3730 EUR |
40.0110 EUR |
37.3730 EUR |
| 2025-08-10 |
37.6427 EUR |
7,313.7778 |
37.3850 EUR |
36.4490 EUR |
38.8220 EUR |
38.6790 EUR |
| 2025-08-09 |
36.8059 EUR |
12,485.2456 |
35.2510 EUR |
34.8870 EUR |
38.2720 EUR |
37.4370 EUR |
| 2025-08-08 |
35.0644 EUR |
7,374.2224 |
35.0490 EUR |
34.4440 EUR |
35.8000 EUR |
35.3630 EUR |
| 2025-08-07 |
33.5618 EUR |
19,323.6450 |
32.6720 EUR |
32.3060 EUR |
34.7410 EUR |
34.4120 EUR |
| 2025-08-06 |
32.5230 EUR |
5,283.3856 |
33.3070 EUR |
31.9160 EUR |
33.6090 EUR |
32.6570 EUR |
| 2025-08-05 |
33.6258 EUR |
9,714.0787 |
33.5810 EUR |
32.5000 EUR |
34.5400 EUR |
32.8740 EUR |
| 2025-08-04 |
33.5425 EUR |
14,092.7846 |
32.9590 EUR |
32.2060 EUR |
34.1150 EUR |
33.6840 EUR |
| 2025-08-03 |
33.1265 EUR |
7,667.2623 |
31.5940 EUR |
31.5480 EUR |
34.0210 EUR |
33.1250 EUR |
| 2025-08-02 |
32.4360 EUR |
8,352.4581 |
32.5940 EUR |
30.6600 EUR |
33.4920 EUR |
31.8950 EUR |
| 2025-08-01 |
34.0904 EUR |
31,973.4437 |
35.7950 EUR |
31.4440 EUR |
36.2890 EUR |
31.4640 EUR |
| 2025-07-31 |
37.5325 EUR |
6,125.2221 |
36.8790 EUR |
36.0620 EUR |
39.1560 EUR |
36.1780 EUR |
| 2025-07-30 |
37.1742 EUR |
21,519.9512 |
37.5230 EUR |
35.6390 EUR |
38.7500 EUR |
36.7870 EUR |
| 2025-07-29 |
38.0681 EUR |
6,143.3687 |
37.7150 EUR |
36.8180 EUR |
39.2400 EUR |
37.3330 EUR |
| 2025-07-28 |
38.5478 EUR |
11,378.9132 |
36.9860 EUR |
36.8450 EUR |
39.7290 EUR |
37.1840 EUR |
| 2025-07-27 |
36.9529 EUR |
5,633.3917 |
36.8640 EUR |
36.0230 EUR |
37.6620 EUR |
37.1250 EUR |
| 2025-07-26 |
37.7659 EUR |
3,646.2126 |
37.4030 EUR |
37.0520 EUR |
38.2800 EUR |
37.0520 EUR |
| 2025-07-25 |
36.1091 EUR |
4,579.5656 |
35.8010 EUR |
35.1760 EUR |
37.0510 EUR |
36.9410 EUR |
| 2025-07-24 |
36.4628 EUR |
8,686.6069 |
37.1120 EUR |
35.3010 EUR |
37.7250 EUR |
36.1570 EUR |
| 2025-07-23 |
37.0586 EUR |
9,517.9417 |
39.1910 EUR |
36.1000 EUR |
39.1910 EUR |
37.3140 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 |