Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.3594 EUR |
66,740.0015 |
0.3464 EUR |
0.3385 EUR |
0.3474 EUR |
0.3402 EUR |
| 2025-01-07 |
0.3611 EUR |
1,021,413.9528 |
0.3897 EUR |
0.3436 EUR |
0.3904 EUR |
0.3463 EUR |
| 2025-01-06 |
0.3911 EUR |
418,255.1412 |
0.3869 EUR |
0.3813 EUR |
0.4018 EUR |
0.3892 EUR |
| 2025-01-05 |
0.3884 EUR |
236,781.6064 |
0.3959 EUR |
0.3829 EUR |
0.3959 EUR |
0.3904 EUR |
| 2025-01-04 |
0.3956 EUR |
188,013.3287 |
0.3961 EUR |
0.3905 EUR |
0.4027 EUR |
0.3956 EUR |
| 2025-01-03 |
0.3869 EUR |
516,011.8390 |
0.3775 EUR |
0.3695 EUR |
0.3982 EUR |
0.3935 EUR |
| 2025-01-02 |
0.3717 EUR |
448,770.3142 |
0.3629 EUR |
0.3629 EUR |
0.3819 EUR |
0.3753 EUR |
| 2025-01-01 |
0.3542 EUR |
302,047.4416 |
0.3488 EUR |
0.3441 EUR |
0.3630 EUR |
0.3621 EUR |
| 2024-12-31 |
0.3535 EUR |
181,287.3095 |
0.3467 EUR |
0.3400 EUR |
0.3613 EUR |
0.3496 EUR |
| 2024-12-30 |
0.3498 EUR |
455,472.8984 |
0.3481 EUR |
0.3422 EUR |
0.3614 EUR |
0.3451 EUR |
| 2024-12-29 |
0.3581 EUR |
170,375.1015 |
0.3673 EUR |
0.3458 EUR |
0.3673 EUR |
0.3499 EUR |
| 2024-12-28 |
0.3552 EUR |
394,106.6128 |
0.3494 EUR |
0.3448 EUR |
0.3687 EUR |
0.3656 EUR |
| 2024-12-27 |
0.3531 EUR |
1,295,342.9448 |
0.3471 EUR |
0.3440 EUR |
0.3679 EUR |
0.3503 EUR |
| 2024-12-26 |
0.3563 EUR |
842,507.0367 |
0.3762 EUR |
0.3405 EUR |
0.3762 EUR |
0.3467 EUR |
| 2024-12-25 |
0.3767 EUR |
285,285.2599 |
0.3773 EUR |
0.3688 EUR |
0.3841 EUR |
0.3706 EUR |
| 2024-12-24 |
0.3722 EUR |
802,672.4126 |
0.3646 EUR |
0.3548 EUR |
0.3830 EUR |
0.3766 EUR |
| 2024-12-23 |
0.3406 EUR |
552,958.8976 |
0.3368 EUR |
0.3294 EUR |
0.3502 EUR |
0.3397 EUR |
| 2024-12-22 |
0.3419 EUR |
803,442.3840 |
0.3409 EUR |
0.3278 EUR |
0.3527 EUR |
0.3368 EUR |
| 2024-12-21 |
0.3651 EUR |
742,198.0886 |
0.3685 EUR |
0.3390 EUR |
0.3927 EUR |
0.3451 EUR |
| 2024-12-20 |
0.3424 EUR |
3,513,801.6520 |
0.3524 EUR |
0.3100 EUR |
0.3705 EUR |
0.3670 EUR |
| 2024-12-19 |
0.3605 EUR |
3,168,713.7104 |
0.3942 EUR |
0.3372 EUR |
0.3961 EUR |
0.3543 EUR |
| 2024-12-18 |
0.4191 EUR |
1,264,982.6243 |
0.4416 EUR |
0.3879 EUR |
0.4416 EUR |
0.3984 EUR |
| 2024-12-17 |
0.4599 EUR |
579,496.6099 |
0.4746 EUR |
0.4393 EUR |
0.4803 EUR |
0.4393 EUR |
| 2024-12-16 |
0.4719 EUR |
2,038,494.9749 |
0.4867 EUR |
0.4501 EUR |
0.4964 EUR |
0.4870 EUR |
| 2024-12-15 |
0.4730 EUR |
500,043.9910 |
0.4568 EUR |
0.4432 EUR |
0.4889 EUR |
0.4807 EUR |
| 2024-12-14 |
0.4637 EUR |
882,786.7132 |
0.4858 EUR |
0.4457 EUR |
0.4899 EUR |
0.4599 EUR |
| 2024-12-13 |
0.4853 EUR |
644,051.8588 |
0.4947 EUR |
0.4758 EUR |
0.4970 EUR |
0.4768 EUR |
| 2024-12-12 |
0.4949 EUR |
587,050.3622 |
0.4764 EUR |
0.4764 EUR |
0.5098 EUR |
0.4866 EUR |
| 2024-12-11 |
0.4608 EUR |
1,001,877.2503 |
0.4426 EUR |
0.4234 EUR |
0.4855 EUR |
0.4800 EUR |
| 2024-12-10 |
0.4280 EUR |
4,464,746.7128 |
0.4444 EUR |
0.4014 EUR |
0.4588 EUR |
0.4297 EUR |
| 2024-12-09 |
0.5044 EUR |
2,199,163.0226 |
0.5810 EUR |
0.3707 EUR |
0.5914 EUR |
0.4575 EUR |
| 2024-12-08 |
0.5652 EUR |
1,254,131.7384 |
0.5792 EUR |
0.5500 EUR |
0.5870 EUR |
0.5720 EUR |
| 2024-12-07 |
0.5918 EUR |
769,961.8652 |
0.5886 EUR |
0.5720 EUR |
0.6198 EUR |
0.5853 EUR |
| 2024-12-06 |
0.5782 EUR |
3,646,284.7946 |
0.5176 EUR |
0.5170 EUR |
0.6174 EUR |
0.5855 EUR |
| 2024-12-05 |
0.5205 EUR |
1,150,391.1894 |
0.5354 EUR |
0.4986 EUR |
0.5371 EUR |
0.5258 EUR |
| 2024-12-04 |
0.5360 EUR |
2,020,200.7378 |
0.5218 EUR |
0.5093 EUR |
0.5598 EUR |
0.5302 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 |