Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.4234 EUR |
892,844.4377 |
0.4043 EUR |
0.3877 EUR |
0.4500 EUR |
0.4252 EUR |
| 2024-07-07 |
0.4205 EUR |
3,236,280.8530 |
0.3904 EUR |
0.3858 EUR |
0.4498 EUR |
0.4092 EUR |
| 2024-07-06 |
0.3577 EUR |
2,364,902.6286 |
0.3225 EUR |
0.3208 EUR |
0.3941 EUR |
0.3876 EUR |
| 2024-07-05 |
0.3312 EUR |
3,782,940.9287 |
0.3645 EUR |
0.3115 EUR |
0.3645 EUR |
0.3273 EUR |
| 2024-07-04 |
0.4115 EUR |
1,503,970.9191 |
0.4829 EUR |
0.3580 EUR |
0.4829 EUR |
0.3664 EUR |
| 2024-07-03 |
0.4794 EUR |
946,110.7072 |
0.4846 EUR |
0.4581 EUR |
0.4940 EUR |
0.4771 EUR |
| 2024-07-02 |
0.4762 EUR |
513,054.5578 |
0.4700 EUR |
0.4629 EUR |
0.4916 EUR |
0.4809 EUR |
| 2024-07-01 |
0.4786 EUR |
156,151.7795 |
0.4873 EUR |
0.4710 EUR |
0.4946 EUR |
0.4710 EUR |
| 2024-06-30 |
0.4749 EUR |
1,641,417.2180 |
0.4474 EUR |
0.4386 EUR |
0.4909 EUR |
0.4803 EUR |
| 2024-06-29 |
0.4493 EUR |
456,526.2729 |
0.4289 EUR |
0.4287 EUR |
0.4622 EUR |
0.4450 EUR |
| 2024-06-28 |
0.4409 EUR |
981,155.0118 |
0.4634 EUR |
0.4268 EUR |
0.4739 EUR |
0.4309 EUR |
| 2024-06-27 |
0.4702 EUR |
197,496.4967 |
0.4613 EUR |
0.4471 EUR |
0.4859 EUR |
0.4701 EUR |
| 2024-06-26 |
0.4723 EUR |
252,300.4766 |
0.4709 EUR |
0.4560 EUR |
0.4950 EUR |
0.4645 EUR |
| 2024-06-25 |
0.4765 EUR |
743,345.0263 |
0.4781 EUR |
0.4657 EUR |
0.4913 EUR |
0.4698 EUR |
| 2024-06-24 |
0.4584 EUR |
1,736,607.5442 |
0.4310 EUR |
0.4064 EUR |
0.4848 EUR |
0.4755 EUR |
| 2024-06-23 |
0.4625 EUR |
468,164.5966 |
0.4478 EUR |
0.4300 EUR |
0.4764 EUR |
0.4320 EUR |
| 2024-06-22 |
0.4518 EUR |
763,905.6622 |
0.4402 EUR |
0.4318 EUR |
0.4676 EUR |
0.4503 EUR |
| 2024-06-21 |
0.4413 EUR |
435,762.3805 |
0.4241 EUR |
0.4150 EUR |
0.4540 EUR |
0.4414 EUR |
| 2024-06-20 |
0.4419 EUR |
607,130.1341 |
0.4443 EUR |
0.4273 EUR |
0.4679 EUR |
0.4306 EUR |
| 2024-06-19 |
0.4532 EUR |
370,714.9223 |
0.4531 EUR |
0.4357 EUR |
0.4700 EUR |
0.4558 EUR |
| 2024-06-18 |
0.4604 EUR |
783,676.6822 |
0.5198 EUR |
0.4344 EUR |
0.5212 EUR |
0.4618 EUR |
| 2024-06-17 |
0.5412 EUR |
418,808.2109 |
0.5860 EUR |
0.5000 EUR |
0.5909 EUR |
0.5302 EUR |
| 2024-06-16 |
0.5819 EUR |
115,596.0571 |
0.5786 EUR |
0.5695 EUR |
0.5926 EUR |
0.5882 EUR |
| 2024-06-15 |
0.5902 EUR |
137,577.6215 |
0.5868 EUR |
0.5798 EUR |
0.6013 EUR |
0.5825 EUR |
| 2024-06-14 |
0.5912 EUR |
451,407.3231 |
0.6101 EUR |
0.5596 EUR |
0.6301 EUR |
0.5826 EUR |
| 2024-06-13 |
0.6195 EUR |
189,685.6731 |
0.6488 EUR |
0.6032 EUR |
0.6489 EUR |
0.6098 EUR |
| 2024-06-12 |
0.6512 EUR |
369,384.2390 |
0.6372 EUR |
0.6078 EUR |
0.6750 EUR |
0.6505 EUR |
| 2024-06-11 |
0.6514 EUR |
684,880.6369 |
0.6781 EUR |
0.6210 EUR |
0.6803 EUR |
0.6435 EUR |
| 2024-06-10 |
0.7027 EUR |
985,887.2746 |
0.7324 EUR |
0.6752 EUR |
0.7324 EUR |
0.6792 EUR |
| 2024-06-09 |
0.7311 EUR |
291,915.2931 |
0.7345 EUR |
0.7153 EUR |
0.7418 EUR |
0.7335 EUR |
| 2024-06-08 |
0.7593 EUR |
750,228.2585 |
0.7763 EUR |
0.7279 EUR |
0.8016 EUR |
0.7332 EUR |
| 2024-06-07 |
0.7720 EUR |
2,555,222.0171 |
0.9220 EUR |
0.6644 EUR |
0.9306 EUR |
0.7824 EUR |
| 2024-06-06 |
0.9112 EUR |
285,401.4142 |
0.8986 EUR |
0.8910 EUR |
0.9238 EUR |
0.9052 EUR |
| 2024-06-05 |
0.8952 EUR |
252,626.6516 |
0.8883 EUR |
0.8772 EUR |
0.9100 EUR |
0.9000 EUR |
| 2024-06-04 |
0.8889 EUR |
650,123.0226 |
0.8999 EUR |
0.8601 EUR |
0.9400 EUR |
0.8826 EUR |
| 2024-06-03 |
0.9287 EUR |
1,611,375.0635 |
0.9652 EUR |
0.8878 EUR |
0.9903 EUR |
0.8975 EUR |
| 2024-06-02 |
0.9427 EUR |
3,851,485.9357 |
0.8293 EUR |
0.8293 EUR |
1.0386 EUR |
0.9640 EUR |
| 2024-06-01 |
0.8257 EUR |
121,381.8571 |
0.8304 EUR |
0.8087 EUR |
0.8380 EUR |
0.8327 EUR |
| 2024-05-31 |
0.8151 EUR |
200,788.6894 |
0.7966 EUR |
0.7908 EUR |
0.8362 EUR |
0.8344 EUR |
| 2024-05-30 |
0.8101 EUR |
357,340.7077 |
0.8306 EUR |
0.7900 EUR |
0.8422 EUR |
0.8018 EUR |
| 2024-05-29 |
0.8309 EUR |
298,531.2200 |
0.8450 EUR |
0.8129 EUR |
0.8623 EUR |
0.8197 EUR |
| 2024-05-28 |
0.8499 EUR |
567,576.6366 |
0.8512 EUR |
0.8082 EUR |
0.8846 EUR |
0.8397 EUR |
| 2024-05-27 |
0.8260 EUR |
597,476.7738 |
0.8033 EUR |
0.8000 EUR |
0.8591 EUR |
0.8538 EUR |
| 2024-05-26 |
0.8124 EUR |
483,201.7666 |
0.8066 EUR |
0.7875 EUR |
0.8423 EUR |
0.8055 EUR |
| 2024-05-25 |
0.8047 EUR |
563,772.8280 |
0.7794 EUR |
0.7781 EUR |
0.8211 EUR |
0.8040 EUR |
| 2024-05-24 |
0.7945 EUR |
877,507.1748 |
0.7924 EUR |
0.7626 EUR |
0.8326 EUR |
0.7790 EUR |
| 2024-05-23 |
0.7931 EUR |
861,355.9325 |
0.8256 EUR |
0.7349 EUR |
0.8395 EUR |
0.7895 EUR |
| 2024-05-22 |
0.8190 EUR |
821,068.5976 |
0.8583 EUR |
0.7864 EUR |
0.8583 EUR |
0.8192 EUR |
| 2024-05-21 |
0.8254 EUR |
2,305,521.8669 |
0.7949 EUR |
0.7724 EUR |
0.8713 EUR |
0.8596 EUR |
| 2024-05-20 |
0.7589 EUR |
1,022,500.0863 |
0.7332 EUR |
0.7000 EUR |
0.7885 EUR |
0.7836 EUR |