Market [unlinked] / EUR
Identifier on Bitvavo: HYPE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-27 |
20.3457 EUR |
66,176.2610 |
21.0680 EUR |
19.2000 EUR |
22.0140 EUR |
21.9280 EUR |
| 2025-01-26 |
22.6301 EUR |
19,769.5000 |
21.9910 EUR |
21.7850 EUR |
23.7000 EUR |
22.0000 EUR |
| 2025-01-25 |
21.8575 EUR |
36,711.6291 |
21.9210 EUR |
20.7300 EUR |
22.8000 EUR |
22.6490 EUR |
| 2025-01-24 |
22.3506 EUR |
45,289.8766 |
21.1450 EUR |
20.3180 EUR |
23.7970 EUR |
22.1470 EUR |
| 2025-01-23 |
22.2436 EUR |
74,091.7796 |
23.3140 EUR |
20.6960 EUR |
24.2490 EUR |
21.2660 EUR |
| 2025-01-22 |
24.8220 EUR |
56,090.1831 |
22.2510 EUR |
22.0660 EUR |
25.9800 EUR |
24.2220 EUR |
| 2025-01-21 |
22.1354 EUR |
46,889.5223 |
19.5160 EUR |
19.3240 EUR |
24.0000 EUR |
22.2620 EUR |
| 2025-01-20 |
20.5042 EUR |
43,392.1530 |
19.7800 EUR |
18.7500 EUR |
22.0970 EUR |
19.7010 EUR |
| 2025-01-19 |
20.8397 EUR |
104,784.1285 |
21.3650 EUR |
18.7600 EUR |
23.1360 EUR |
19.8520 EUR |
| 2025-01-18 |
20.3132 EUR |
51,689.4719 |
22.4410 EUR |
18.5990 EUR |
22.5080 EUR |
20.5060 EUR |
| 2025-01-17 |
22.7426 EUR |
17,075.9975 |
23.0360 EUR |
21.6850 EUR |
23.3880 EUR |
22.4990 EUR |
| 2025-01-16 |
23.0813 EUR |
25,805.0934 |
23.5210 EUR |
22.4750 EUR |
23.7160 EUR |
22.7640 EUR |
| 2025-01-15 |
22.3345 EUR |
52,608.0781 |
22.3390 EUR |
21.4630 EUR |
23.5580 EUR |
23.0720 EUR |
| 2025-01-14 |
21.7436 EUR |
62,155.4619 |
21.0240 EUR |
20.7680 EUR |
22.8910 EUR |
21.8220 EUR |
| 2025-01-13 |
20.0379 EUR |
67,748.4040 |
20.6540 EUR |
18.4910 EUR |
22.7150 EUR |
19.8960 EUR |
| 2025-01-12 |
20.6600 EUR |
27,502.5136 |
20.2900 EUR |
19.4740 EUR |
21.4590 EUR |
20.5880 EUR |
| 2025-01-11 |
19.8788 EUR |
10,440.5568 |
20.1990 EUR |
19.1920 EUR |
20.8140 EUR |
20.6000 EUR |
| 2025-01-10 |
20.5173 EUR |
40,048.0177 |
19.7590 EUR |
19.3030 EUR |
21.5780 EUR |
20.5100 EUR |
| 2025-01-09 |
19.7628 EUR |
53,926.6015 |
21.7410 EUR |
18.0720 EUR |
23.2050 EUR |
19.3790 EUR |
| 2025-01-08 |
21.4639 EUR |
44,625.0562 |
22.6140 EUR |
19.5560 EUR |
23.2970 EUR |
22.8980 EUR |
| 2025-01-07 |
23.8604 EUR |
18,633.0379 |
24.2610 EUR |
22.0470 EUR |
25.2860 EUR |
22.5800 EUR |
| 2025-01-06 |
24.2732 EUR |
24,362.3211 |
23.7890 EUR |
23.2900 EUR |
25.2760 EUR |
24.2940 EUR |
| 2025-01-05 |
24.2471 EUR |
21,732.1449 |
24.3180 EUR |
23.3860 EUR |
24.9940 EUR |
23.6410 EUR |
| 2025-01-04 |
23.3638 EUR |
34,451.0827 |
23.7530 EUR |
22.4770 EUR |
24.8710 EUR |
23.8950 EUR |
| 2025-01-03 |
23.0347 EUR |
45,241.8197 |
22.5710 EUR |
20.9470 EUR |
24.0500 EUR |
23.4750 EUR |
| 2025-01-02 |
24.0063 EUR |
33,091.6535 |
25.4820 EUR |
21.9290 EUR |
25.8100 EUR |
22.4780 EUR |
| 2025-01-01 |
23.5672 EUR |
29,203.2278 |
23.4440 EUR |
22.3010 EUR |
25.6840 EUR |
24.9910 EUR |
| 2024-12-31 |
24.3690 EUR |
18,867.0913 |
25.6800 EUR |
22.6950 EUR |
25.9770 EUR |
22.7170 EUR |
| 2024-12-30 |
26.5560 EUR |
14,803.3476 |
26.2920 EUR |
25.5060 EUR |
28.1490 EUR |
25.9450 EUR |
| 2024-12-29 |
26.6802 EUR |
9,224.2453 |
28.0280 EUR |
25.4890 EUR |
28.2340 EUR |
25.9610 EUR |
| 2024-12-28 |
26.3777 EUR |
11,075.3656 |
25.9730 EUR |
24.7540 EUR |
27.7630 EUR |
27.3850 EUR |
| 2024-12-27 |
26.1400 EUR |
19,041.3243 |
26.1320 EUR |
24.7610 EUR |
27.6640 EUR |
25.2990 EUR |
| 2024-12-26 |
24.6439 EUR |
32,394.4329 |
25.5070 EUR |
23.0300 EUR |
26.4340 EUR |
26.0490 EUR |
| 2024-12-25 |
27.2084 EUR |
22,179.5600 |
28.6890 EUR |
25.5000 EUR |
29.2400 EUR |
25.6620 EUR |
| 2024-12-24 |
28.2282 EUR |
38,559.4373 |
27.4320 EUR |
26.4290 EUR |
30.5190 EUR |
28.9070 EUR |
| 2024-12-23 |
26.6998 EUR |
59,167.2242 |
27.2980 EUR |
24.2510 EUR |
28.5930 EUR |
26.8470 EUR |
| 2024-12-22 |
30.9876 EUR |
36,496.2450 |
31.0550 EUR |
26.4000 EUR |
33.7190 EUR |
27.4240 EUR |
| 2024-12-21 |
31.5239 EUR |
54,443.3763 |
28.6160 EUR |
27.8260 EUR |
34.1790 EUR |
31.4560 EUR |
| 2024-12-20 |
26.9608 EUR |
67,952.4159 |
23.9530 EUR |
22.0000 EUR |
30.8310 EUR |
28.9160 EUR |
| 2024-12-19 |
24.3873 EUR |
45,991.7182 |
22.5510 EUR |
21.4190 EUR |
26.2150 EUR |
24.5710 EUR |
| 2024-12-18 |
25.1961 EUR |
28,566.4665 |
25.4140 EUR |
22.0780 EUR |
26.5790 EUR |
23.6810 EUR |