Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.5287 EUR |
1,742,084.1477 |
0.5218 EUR |
0.5093 EUR |
0.5598 EUR |
0.5339 EUR |
| 2024-12-03 |
0.4963 EUR |
6,688,299.6525 |
0.5040 EUR |
0.4651 EUR |
0.5222 EUR |
0.4999 EUR |
| 2024-12-02 |
0.4745 EUR |
3,817,284.7851 |
0.4912 EUR |
0.4490 EUR |
0.5110 EUR |
0.4834 EUR |
| 2024-12-01 |
0.4925 EUR |
2,745,558.6462 |
0.4756 EUR |
0.4618 EUR |
0.5073 EUR |
0.4813 EUR |
| 2024-11-30 |
0.4624 EUR |
1,242,017.5702 |
0.4474 EUR |
0.4413 EUR |
0.4850 EUR |
0.4832 EUR |
| 2024-11-29 |
0.4407 EUR |
1,429,679.7472 |
0.4383 EUR |
0.4315 EUR |
0.4496 EUR |
0.4446 EUR |
| 2024-11-28 |
0.4384 EUR |
1,053,987.0120 |
0.4422 EUR |
0.4264 EUR |
0.4522 EUR |
0.4420 EUR |
| 2024-11-27 |
0.4391 EUR |
2,787,235.8242 |
0.4083 EUR |
0.4041 EUR |
0.4740 EUR |
0.4565 EUR |
| 2024-11-26 |
0.4089 EUR |
2,852,573.6823 |
0.4283 EUR |
0.3769 EUR |
0.4419 EUR |
0.4060 EUR |
| 2024-11-25 |
0.4255 EUR |
3,528,082.5414 |
0.4232 EUR |
0.4000 EUR |
0.4730 EUR |
0.4308 EUR |
| 2024-11-24 |
0.4031 EUR |
1,406,339.1856 |
0.4141 EUR |
0.3700 EUR |
0.4361 EUR |
0.4055 EUR |
| 2024-11-23 |
0.3595 EUR |
1,653,023.0045 |
0.3502 EUR |
0.3479 EUR |
0.4037 EUR |
0.4003 EUR |
| 2024-11-22 |
0.3379 EUR |
2,232,852.9893 |
0.3439 EUR |
0.3284 EUR |
0.3548 EUR |
0.3395 EUR |
| 2024-11-21 |
0.3216 EUR |
1,961,413.4536 |
0.3121 EUR |
0.2989 EUR |
0.3410 EUR |
0.3364 EUR |
| 2024-11-20 |
0.3265 EUR |
992,525.2078 |
0.3331 EUR |
0.3081 EUR |
0.3366 EUR |
0.3140 EUR |
| 2024-11-19 |
0.3445 EUR |
628,496.1334 |
0.3684 EUR |
0.3260 EUR |
0.3684 EUR |
0.3280 EUR |
| 2024-11-18 |
0.3566 EUR |
1,615,838.2533 |
0.3345 EUR |
0.3319 EUR |
0.3722 EUR |
0.3630 EUR |
| 2024-11-17 |
0.3440 EUR |
891,962.9705 |
0.3569 EUR |
0.3292 EUR |
0.3632 EUR |
0.3313 EUR |
| 2024-11-16 |
0.3419 EUR |
797,870.0115 |
0.3256 EUR |
0.3241 EUR |
0.3560 EUR |
0.3560 EUR |
| 2024-11-15 |
0.3154 EUR |
2,123,817.2658 |
0.3151 EUR |
0.3040 EUR |
0.3293 EUR |
0.3266 EUR |
| 2024-11-14 |
0.3275 EUR |
1,773,161.5832 |
0.3307 EUR |
0.3124 EUR |
0.3492 EUR |
0.3268 EUR |
| 2024-11-13 |
0.3298 EUR |
3,352,325.0303 |
0.3481 EUR |
0.3089 EUR |
0.3514 EUR |
0.3242 EUR |
| 2024-11-12 |
0.3538 EUR |
8,581,600.3380 |
0.3716 EUR |
0.3200 EUR |
0.3839 EUR |
0.3540 EUR |
| 2024-11-11 |
0.3626 EUR |
4,556,216.6670 |
0.3399 EUR |
0.3367 EUR |
0.3729 EUR |
0.3671 EUR |
| 2024-11-10 |
0.3336 EUR |
1,798,892.8014 |
0.3242 EUR |
0.3212 EUR |
0.3541 EUR |
0.3505 EUR |
| 2024-11-09 |
0.3136 EUR |
1,438,655.1271 |
0.3045 EUR |
0.3000 EUR |
0.3231 EUR |
0.3182 EUR |
| 2024-11-08 |
0.3016 EUR |
1,214,504.2741 |
0.3105 EUR |
0.2940 EUR |
0.3138 EUR |
0.3015 EUR |
| 2024-11-07 |
0.3013 EUR |
1,054,977.1263 |
0.3001 EUR |
0.2999 EUR |
0.3138 EUR |
0.3079 EUR |
| 2024-11-06 |
0.2886 EUR |
3,543,132.2026 |
0.2688 EUR |
0.2688 EUR |
0.2959 EUR |
0.2949 EUR |
| 2024-11-05 |
0.2600 EUR |
421,259.6031 |
0.2567 EUR |
0.2567 EUR |
0.2706 EUR |
0.2665 EUR |
| 2024-11-04 |
0.2593 EUR |
953,171.4570 |
0.2648 EUR |
0.2479 EUR |
0.2689 EUR |
0.2563 EUR |
| 2024-11-03 |
0.2658 EUR |
1,339,662.3064 |
0.2817 EUR |
0.2538 EUR |
0.2820 EUR |
0.2649 EUR |
| 2024-11-02 |
0.2842 EUR |
629,898.7906 |
0.2869 EUR |
0.2776 EUR |
0.2887 EUR |
0.2807 EUR |
| 2024-11-01 |
0.2904 EUR |
920,072.2799 |
0.2928 EUR |
0.2795 EUR |
0.2998 EUR |
0.2849 EUR |
| 2024-10-31 |
0.2984 EUR |
570,522.5164 |
0.3070 EUR |
0.2891 EUR |
0.3090 EUR |
0.2936 EUR |
| 2024-10-30 |
0.3120 EUR |
806,061.2942 |
0.3177 EUR |
0.3053 EUR |
0.3181 EUR |
0.3079 EUR |
| 2024-10-29 |
0.3153 EUR |
1,984,476.5895 |
0.3095 EUR |
0.3085 EUR |
0.3225 EUR |
0.3172 EUR |
| 2024-10-28 |
0.3011 EUR |
793,380.2506 |
0.3081 EUR |
0.2923 EUR |
0.3096 EUR |
0.3051 EUR |
| 2024-10-27 |
0.3066 EUR |
825,410.2378 |
0.3029 EUR |
0.3017 EUR |
0.3125 EUR |
0.3088 EUR |
| 2024-10-26 |
0.2982 EUR |
1,315,802.0061 |
0.2954 EUR |
0.2893 EUR |
0.3030 EUR |
0.3027 EUR |
| 2024-10-25 |
0.3295 EUR |
1,722,151.2650 |
0.3328 EUR |
0.3170 EUR |
0.3371 EUR |
0.3197 EUR |
| 2024-10-24 |
0.3337 EUR |
733,665.3864 |
0.3343 EUR |
0.3269 EUR |
0.3426 EUR |
0.3293 EUR |
| 2024-10-23 |
0.3372 EUR |
562,584.9326 |
0.3455 EUR |
0.3239 EUR |
0.3498 EUR |
0.3343 EUR |
| 2024-10-22 |
0.3498 EUR |
1,028,805.9585 |
0.3500 EUR |
0.3385 EUR |
0.3560 EUR |
0.3454 EUR |
| 2024-10-21 |
0.3663 EUR |
1,067,693.3286 |
0.3640 EUR |
0.3515 EUR |
0.3840 EUR |
0.3515 EUR |
| 2024-10-20 |
0.3553 EUR |
1,228,064.2790 |
0.3305 EUR |
0.3256 EUR |
0.3741 EUR |
0.3624 EUR |
| 2024-10-19 |
0.3264 EUR |
99,682.4022 |
0.3300 EUR |
0.3195 EUR |
0.3360 EUR |
0.3278 EUR |
| 2024-10-18 |
0.3213 EUR |
440,135.8377 |
0.3164 EUR |
0.3136 EUR |
0.3269 EUR |
0.3252 EUR |
| 2024-10-17 |
0.3125 EUR |
202,870.8706 |
0.3221 EUR |
0.3066 EUR |
0.3221 EUR |
0.3111 EUR |
| 2024-10-16 |
0.3293 EUR |
133,094.5117 |
0.3404 EUR |
0.3223 EUR |
0.3404 EUR |
0.3278 EUR |