Market [unlinked] / EUR
Identifier on Bitvavo: HYPE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
12.2036 EUR |
6,012.1975 |
12.1010 EUR |
11.8000 EUR |
12.3120 EUR |
12.0780 EUR |
| 2025-03-17 |
12.5123 EUR |
13,093.3861 |
11.9750 EUR |
11.9490 EUR |
12.8450 EUR |
12.4960 EUR |
| 2025-03-16 |
12.5226 EUR |
13,355.6331 |
13.2420 EUR |
12.0170 EUR |
13.2420 EUR |
12.1750 EUR |
| 2025-03-15 |
13.1084 EUR |
9,219.9292 |
12.6800 EUR |
12.6800 EUR |
13.6040 EUR |
13.2160 EUR |
| 2025-03-14 |
12.4964 EUR |
35,449.4503 |
11.3420 EUR |
11.3420 EUR |
13.2260 EUR |
13.1280 EUR |
| 2025-03-13 |
11.6190 EUR |
40,691.7131 |
12.2230 EUR |
11.1590 EUR |
12.5500 EUR |
11.5370 EUR |
| 2025-03-12 |
12.4001 EUR |
49,888.0115 |
12.6670 EUR |
11.4630 EUR |
13.0590 EUR |
11.9290 EUR |
| 2025-03-11 |
13.0579 EUR |
33,820.9709 |
12.3710 EUR |
11.9770 EUR |
13.5070 EUR |
13.0420 EUR |
| 2025-03-10 |
13.2933 EUR |
19,740.6694 |
13.9010 EUR |
12.2410 EUR |
14.1390 EUR |
12.8180 EUR |
| 2025-03-09 |
13.7832 EUR |
22,389.4191 |
13.7170 EUR |
13.2890 EUR |
14.3060 EUR |
13.7450 EUR |
| 2025-03-08 |
14.4810 EUR |
5,460.6755 |
14.6140 EUR |
14.0270 EUR |
14.8140 EUR |
14.3650 EUR |
| 2025-03-07 |
14.5365 EUR |
23,244.7350 |
14.2620 EUR |
13.5890 EUR |
15.1510 EUR |
14.3590 EUR |
| 2025-03-06 |
14.7776 EUR |
26,172.2338 |
15.6290 EUR |
13.9100 EUR |
16.2760 EUR |
14.9630 EUR |
| 2025-03-05 |
16.1909 EUR |
25,836.8011 |
16.0000 EUR |
15.2690 EUR |
16.9210 EUR |
15.9340 EUR |
| 2025-03-04 |
15.5952 EUR |
49,830.6933 |
15.2540 EUR |
14.7000 EUR |
17.2290 EUR |
16.5810 EUR |
| 2025-03-03 |
19.1075 EUR |
7,121.6016 |
19.7150 EUR |
18.4530 EUR |
20.2380 EUR |
19.4570 EUR |
| 2025-03-02 |
19.0087 EUR |
44,847.6691 |
18.9340 EUR |
17.6220 EUR |
20.3040 EUR |
18.9430 EUR |
| 2025-03-01 |
19.0613 EUR |
11,461.9584 |
19.4100 EUR |
18.1960 EUR |
19.7660 EUR |
18.5290 EUR |
| 2025-02-28 |
18.6022 EUR |
38,802.0568 |
18.4290 EUR |
17.8120 EUR |
20.0720 EUR |
18.8420 EUR |
| 2025-02-27 |
18.7437 EUR |
5,324.0701 |
19.7570 EUR |
18.6810 EUR |
20.2470 EUR |
19.0420 EUR |
| 2025-02-26 |
18.9785 EUR |
22,836.3396 |
19.7900 EUR |
17.9980 EUR |
20.3900 EUR |
19.5080 EUR |
| 2025-02-25 |
18.0642 EUR |
85,397.6280 |
19.0400 EUR |
16.3000 EUR |
19.8140 EUR |
19.5100 EUR |
| 2025-02-24 |
20.3878 EUR |
59,838.9746 |
21.9420 EUR |
19.1700 EUR |
22.2920 EUR |
19.5100 EUR |
| 2025-02-23 |
22.6843 EUR |
8,288.3758 |
23.3920 EUR |
22.1150 EUR |
23.6480 EUR |
22.4000 EUR |
| 2025-02-22 |
23.5543 EUR |
10,174.1884 |
23.6650 EUR |
23.1930 EUR |
23.9590 EUR |
23.6960 EUR |
| 2025-02-21 |
23.7950 EUR |
21,584.0845 |
23.4860 EUR |
22.6410 EUR |
24.7740 EUR |
24.0200 EUR |
| 2025-02-20 |
23.5955 EUR |
15,875.5876 |
23.3680 EUR |
23.0000 EUR |
24.2000 EUR |
23.0800 EUR |
| 2025-02-19 |
22.4764 EUR |
14,231.0864 |
22.6390 EUR |
21.6390 EUR |
23.4010 EUR |
23.1140 EUR |
| 2025-02-18 |
22.8443 EUR |
44,650.1925 |
24.2860 EUR |
21.2720 EUR |
26.5000 EUR |
22.3730 EUR |
| 2025-02-17 |
24.4882 EUR |
10,857.0126 |
25.6480 EUR |
23.8100 EUR |
25.6610 EUR |
23.9730 EUR |
| 2025-02-16 |
24.8835 EUR |
2,944.1738 |
24.5240 EUR |
24.4540 EUR |
25.5190 EUR |
25.1780 EUR |
| 2025-02-15 |
24.9865 EUR |
5,180.9743 |
25.0000 EUR |
24.1590 EUR |
25.5630 EUR |
24.5010 EUR |
| 2025-02-14 |
25.6850 EUR |
12,991.5849 |
25.1720 EUR |
24.7220 EUR |
27.0870 EUR |
25.1130 EUR |
| 2025-02-13 |
24.0291 EUR |
3,511.6857 |
24.7200 EUR |
23.5480 EUR |
24.7940 EUR |
23.7670 EUR |
| 2025-02-12 |
22.8893 EUR |
18,575.9973 |
22.5490 EUR |
21.8050 EUR |
24.2970 EUR |
24.1880 EUR |
| 2025-02-11 |
23.3994 EUR |
9,040.2138 |
22.8900 EUR |
22.1160 EUR |
24.1480 EUR |
22.2270 EUR |
| 2025-02-10 |
22.7091 EUR |
11,113.0651 |
22.3250 EUR |
21.6240 EUR |
23.3960 EUR |
23.2000 EUR |
| 2025-02-09 |
22.4837 EUR |
15,499.3432 |
22.5930 EUR |
21.6710 EUR |
23.2220 EUR |
22.0860 EUR |
| 2025-02-08 |
22.3636 EUR |
9,683.3469 |
21.9910 EUR |
21.5710 EUR |
23.1000 EUR |
23.0500 EUR |
| 2025-02-07 |
22.8991 EUR |
39,314.8421 |
23.2180 EUR |
21.4090 EUR |
24.2900 EUR |
21.5790 EUR |
| 2025-02-06 |
23.8722 EUR |
28,859.6382 |
23.8140 EUR |
22.8000 EUR |
25.7000 EUR |
23.2800 EUR |
| 2025-02-05 |
24.9429 EUR |
31,699.5804 |
23.4000 EUR |
23.3510 EUR |
26.3370 EUR |
25.4040 EUR |
| 2025-02-04 |
24.6578 EUR |
41,109.6698 |
24.9810 EUR |
23.1800 EUR |
26.0000 EUR |
23.6940 EUR |
| 2025-02-03 |
22.1757 EUR |
75,731.9522 |
22.2200 EUR |
19.5000 EUR |
25.5410 EUR |
24.3800 EUR |
| 2025-02-02 |
21.5534 EUR |
73,092.4933 |
22.2330 EUR |
19.9000 EUR |
23.4840 EUR |
20.5530 EUR |
| 2025-02-01 |
24.6021 EUR |
38,978.3002 |
25.8420 EUR |
22.1390 EUR |
26.7860 EUR |
23.0560 EUR |
| 2025-01-31 |
26.0794 EUR |
28,670.7107 |
26.0950 EUR |
24.7530 EUR |
27.2290 EUR |
25.9380 EUR |
| 2025-01-30 |
25.2977 EUR |
66,061.5359 |
22.7300 EUR |
22.4500 EUR |
26.7460 EUR |
26.4680 EUR |
| 2025-01-29 |
22.4624 EUR |
35,728.4714 |
21.4050 EUR |
21.1580 EUR |
23.4120 EUR |
22.7300 EUR |
| 2025-01-28 |
22.5334 EUR |
50,242.4355 |
22.5160 EUR |
20.6680 EUR |
23.4200 EUR |
21.1050 EUR |