Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.3293 EUR |
133,094.5117 |
0.3404 EUR |
0.3223 EUR |
0.3404 EUR |
0.3278 EUR |
| 2024-10-15 |
0.3349 EUR |
385,621.4855 |
0.3394 EUR |
0.3210 EUR |
0.3460 EUR |
0.3292 EUR |
| 2024-10-14 |
0.3287 EUR |
855,813.5858 |
0.3192 EUR |
0.3160 EUR |
0.3415 EUR |
0.3389 EUR |
| 2024-10-13 |
0.3106 EUR |
275,638.3667 |
0.3151 EUR |
0.3003 EUR |
0.3205 EUR |
0.3205 EUR |
| 2024-10-12 |
0.3136 EUR |
528,061.0635 |
0.3083 EUR |
0.3080 EUR |
0.3195 EUR |
0.3138 EUR |
| 2024-10-11 |
0.3041 EUR |
347,014.9150 |
0.2930 EUR |
0.2908 EUR |
0.3116 EUR |
0.3113 EUR |
| 2024-10-10 |
0.2899 EUR |
457,745.9476 |
0.2912 EUR |
0.2820 EUR |
0.2957 EUR |
0.2864 EUR |
| 2024-10-09 |
0.2985 EUR |
341,868.3803 |
0.3033 EUR |
0.2875 EUR |
0.3060 EUR |
0.2914 EUR |
| 2024-10-08 |
0.3057 EUR |
644,542.9685 |
0.3109 EUR |
0.2972 EUR |
0.3153 EUR |
0.3007 EUR |
| 2024-10-07 |
0.3177 EUR |
659,658.4905 |
0.3151 EUR |
0.3096 EUR |
0.3246 EUR |
0.3142 EUR |
| 2024-10-06 |
0.3099 EUR |
123,833.6958 |
0.3086 EUR |
0.3046 EUR |
0.3150 EUR |
0.3109 EUR |
| 2024-10-05 |
0.3115 EUR |
265,264.8802 |
0.3116 EUR |
0.3026 EUR |
0.3161 EUR |
0.3026 EUR |
| 2024-10-04 |
0.2975 EUR |
344,160.8951 |
0.2908 EUR |
0.2898 EUR |
0.3113 EUR |
0.3111 EUR |
| 2024-10-03 |
0.2925 EUR |
179,378.4901 |
0.3029 EUR |
0.2822 EUR |
0.3041 EUR |
0.2857 EUR |
| 2024-10-02 |
0.3109 EUR |
626,505.2368 |
0.3065 EUR |
0.2900 EUR |
0.3243 EUR |
0.2948 EUR |
| 2024-10-01 |
0.3243 EUR |
784,594.4798 |
0.3573 EUR |
0.3030 EUR |
0.3660 EUR |
0.3114 EUR |
| 2024-09-30 |
0.3716 EUR |
263,291.3101 |
0.3826 EUR |
0.3496 EUR |
0.3848 EUR |
0.3496 EUR |
| 2024-09-29 |
0.3802 EUR |
228,886.2060 |
0.3826 EUR |
0.3654 EUR |
0.3934 EUR |
0.3810 EUR |
| 2024-09-28 |
0.3804 EUR |
236,981.9553 |
0.3915 EUR |
0.3695 EUR |
0.3980 EUR |
0.3754 EUR |
| 2024-09-27 |
0.3879 EUR |
513,511.5468 |
0.3830 EUR |
0.3794 EUR |
0.3985 EUR |
0.3869 EUR |
| 2024-09-26 |
0.3704 EUR |
653,234.0440 |
0.3537 EUR |
0.3461 EUR |
0.3830 EUR |
0.3830 EUR |
| 2024-09-25 |
0.3672 EUR |
874,857.4334 |
0.3637 EUR |
0.3540 EUR |
0.3833 EUR |
0.3540 EUR |
| 2024-09-24 |
0.3551 EUR |
1,045,007.5709 |
0.3612 EUR |
0.3447 EUR |
0.3720 EUR |
0.3631 EUR |
| 2024-09-23 |
0.3589 EUR |
1,228,993.2510 |
0.3410 EUR |
0.3346 EUR |
0.3661 EUR |
0.3579 EUR |
| 2024-09-22 |
0.3456 EUR |
424,017.6516 |
0.3540 EUR |
0.3346 EUR |
0.3570 EUR |
0.3460 EUR |
| 2024-09-21 |
0.3485 EUR |
489,940.9372 |
0.3531 EUR |
0.3410 EUR |
0.3600 EUR |
0.3560 EUR |
| 2024-09-20 |
0.3470 EUR |
849,882.4634 |
0.3440 EUR |
0.3328 EUR |
0.3567 EUR |
0.3551 EUR |
| 2024-09-19 |
0.3468 EUR |
1,494,929.9575 |
0.3390 EUR |
0.3379 EUR |
0.3544 EUR |
0.3444 EUR |
| 2024-09-18 |
0.3263 EUR |
1,714,214.3783 |
0.3292 EUR |
0.3167 EUR |
0.3403 EUR |
0.3309 EUR |
| 2024-09-17 |
0.3165 EUR |
1,621,810.8004 |
0.2866 EUR |
0.2850 EUR |
0.3330 EUR |
0.3270 EUR |
| 2024-09-16 |
0.2928 EUR |
667,539.5130 |
0.2972 EUR |
0.2833 EUR |
0.3025 EUR |
0.2851 EUR |
| 2024-09-15 |
0.3095 EUR |
272,850.3400 |
0.3139 EUR |
0.2986 EUR |
0.3172 EUR |
0.2991 EUR |
| 2024-09-14 |
0.3160 EUR |
645,097.8101 |
0.3174 EUR |
0.3095 EUR |
0.3233 EUR |
0.3133 EUR |
| 2024-09-13 |
0.3083 EUR |
754,255.9779 |
0.3090 EUR |
0.3014 EUR |
0.3202 EUR |
0.3182 EUR |
| 2024-09-12 |
0.3062 EUR |
1,457,250.7995 |
0.3041 EUR |
0.2986 EUR |
0.3100 EUR |
0.3077 EUR |
| 2024-09-11 |
0.2987 EUR |
3,207,425.6646 |
0.3070 EUR |
0.2910 EUR |
0.3070 EUR |
0.3028 EUR |
| 2024-09-10 |
0.3037 EUR |
5,794,300.1678 |
0.3089 EUR |
0.2989 EUR |
0.3110 EUR |
0.3073 EUR |
| 2024-09-09 |
0.3036 EUR |
1,689,630.9433 |
0.2961 EUR |
0.2941 EUR |
0.3152 EUR |
0.3116 EUR |
| 2024-09-08 |
0.2947 EUR |
1,012,908.9822 |
0.2841 EUR |
0.2835 EUR |
0.3023 EUR |
0.2945 EUR |
| 2024-09-07 |
0.2832 EUR |
328,231.6780 |
0.2735 EUR |
0.2708 EUR |
0.2896 EUR |
0.2836 EUR |
| 2024-09-06 |
0.2795 EUR |
1,733,956.3107 |
0.2770 EUR |
0.2647 EUR |
0.2884 EUR |
0.2653 EUR |
| 2024-09-05 |
0.2845 EUR |
1,591,679.8509 |
0.2897 EUR |
0.2745 EUR |
0.2923 EUR |
0.2776 EUR |
| 2024-09-04 |
0.2817 EUR |
1,408,244.7223 |
0.2801 EUR |
0.2662 EUR |
0.2976 EUR |
0.2906 EUR |
| 2024-09-03 |
0.2900 EUR |
777,145.3873 |
0.2964 EUR |
0.2784 EUR |
0.3010 EUR |
0.2821 EUR |
| 2024-09-02 |
0.2871 EUR |
1,044,336.9154 |
0.2742 EUR |
0.2742 EUR |
0.2997 EUR |
0.2976 EUR |
| 2024-09-01 |
0.2871 EUR |
414,433.3438 |
0.2926 EUR |
0.2718 EUR |
0.2930 EUR |
0.2742 EUR |
| 2024-08-31 |
0.2969 EUR |
353,153.7016 |
0.2988 EUR |
0.2896 EUR |
0.3049 EUR |
0.2935 EUR |
| 2024-08-30 |
0.2939 EUR |
839,079.1871 |
0.2945 EUR |
0.2779 EUR |
0.3018 EUR |
0.2955 EUR |
| 2024-08-29 |
0.3018 EUR |
955,407.9277 |
0.2986 EUR |
0.2897 EUR |
0.3133 EUR |
0.2956 EUR |
| 2024-08-28 |
0.3049 EUR |
1,468,346.8278 |
0.3111 EUR |
0.2900 EUR |
0.3203 EUR |
0.2960 EUR |