Market [unlinked] / EUR
Identifier on Bitvavo: ACX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.5370 EUR |
13,235.8230 |
0.4970 EUR |
0.4776 EUR |
0.4970 EUR |
0.4776 EUR |
| 2025-01-07 |
0.5527 EUR |
154,613.2973 |
0.5807 EUR |
0.4992 EUR |
0.5827 EUR |
0.4992 EUR |
| 2025-01-06 |
0.5865 EUR |
41,305.5156 |
0.5909 EUR |
0.5740 EUR |
0.6063 EUR |
0.5782 EUR |
| 2025-01-05 |
0.6123 EUR |
73,795.7680 |
0.6087 EUR |
0.5919 EUR |
0.6281 EUR |
0.5998 EUR |
| 2025-01-04 |
0.6110 EUR |
263,090.9265 |
0.6034 EUR |
0.5924 EUR |
0.6333 EUR |
0.6088 EUR |
| 2025-01-03 |
0.5919 EUR |
163,771.5656 |
0.5621 EUR |
0.5521 EUR |
0.6040 EUR |
0.6009 EUR |
| 2025-01-02 |
0.5696 EUR |
92,879.7327 |
0.5572 EUR |
0.5501 EUR |
0.5818 EUR |
0.5725 EUR |
| 2025-01-01 |
0.5374 EUR |
70,421.8931 |
0.5467 EUR |
0.5244 EUR |
0.5569 EUR |
0.5561 EUR |
| 2024-12-31 |
0.5651 EUR |
86,116.2237 |
0.5840 EUR |
0.5420 EUR |
0.5840 EUR |
0.5474 EUR |
| 2024-12-30 |
0.5721 EUR |
433,770.9557 |
0.5684 EUR |
0.5360 EUR |
0.6122 EUR |
0.5865 EUR |
| 2024-12-29 |
0.5839 EUR |
645,218.1073 |
0.5735 EUR |
0.5413 EUR |
0.6046 EUR |
0.5836 EUR |
| 2024-12-28 |
0.5795 EUR |
285,498.7612 |
0.6231 EUR |
0.5563 EUR |
0.6378 EUR |
0.5813 EUR |
| 2024-12-27 |
0.6187 EUR |
1,306,982.4776 |
0.5672 EUR |
0.5622 EUR |
0.6515 EUR |
0.6015 EUR |
| 2024-12-26 |
0.5589 EUR |
390,689.5387 |
0.5897 EUR |
0.5353 EUR |
0.6005 EUR |
0.5475 EUR |
| 2024-12-25 |
0.5975 EUR |
570,054.3564 |
0.5674 EUR |
0.5609 EUR |
0.6301 EUR |
0.5946 EUR |
| 2024-12-24 |
0.5623 EUR |
307,679.3702 |
0.5568 EUR |
0.5327 EUR |
0.5864 EUR |
0.5694 EUR |
| 2024-12-23 |
0.5267 EUR |
134,471.5432 |
0.5148 EUR |
0.5102 EUR |
0.5416 EUR |
0.5370 EUR |
| 2024-12-22 |
0.5305 EUR |
473,344.6821 |
0.5188 EUR |
0.5009 EUR |
0.5495 EUR |
0.5363 EUR |
| 2024-12-21 |
0.5769 EUR |
627,235.0298 |
0.5394 EUR |
0.5200 EUR |
0.6340 EUR |
0.5246 EUR |
| 2024-12-20 |
0.5184 EUR |
518,033.4870 |
0.5605 EUR |
0.4571 EUR |
0.5759 EUR |
0.5403 EUR |
| 2024-12-19 |
0.5957 EUR |
552,028.2662 |
0.6025 EUR |
0.5386 EUR |
0.6245 EUR |
0.5827 EUR |
| 2024-12-18 |
0.6479 EUR |
401,660.1390 |
0.6552 EUR |
0.5796 EUR |
0.6768 EUR |
0.6230 EUR |
| 2024-12-17 |
0.7110 EUR |
343,664.2377 |
0.7424 EUR |
0.6545 EUR |
0.7726 EUR |
0.6626 EUR |
| 2024-12-16 |
0.7606 EUR |
1,419,366.8683 |
0.7430 EUR |
0.7038 EUR |
0.8092 EUR |
0.7565 EUR |
| 2024-12-15 |
0.7287 EUR |
434,679.1062 |
0.7352 EUR |
0.6883 EUR |
0.7489 EUR |
0.7184 EUR |
| 2024-12-14 |
0.7801 EUR |
735,089.4077 |
0.7640 EUR |
0.7152 EUR |
0.8000 EUR |
0.7269 EUR |
| 2024-12-13 |
0.7684 EUR |
713,771.3529 |
0.7655 EUR |
0.7384 EUR |
0.8016 EUR |
0.7590 EUR |
| 2024-12-12 |
0.8283 EUR |
1,921,027.2278 |
0.8404 EUR |
0.7550 EUR |
0.8997 EUR |
0.7646 EUR |
| 2024-12-11 |
0.8494 EUR |
2,179,925.9209 |
0.8543 EUR |
0.8188 EUR |
0.9020 EUR |
0.8514 EUR |