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