Market [unlinked] / EUR
Identifier on Bitvavo: HYPE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |