Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.3363 EUR |
2,500,420.9362 |
0.3093 EUR |
0.3093 EUR |
0.3528 EUR |
0.3384 EUR |
| 2024-08-11 |
0.3285 EUR |
857,832.3707 |
0.3388 EUR |
0.3099 EUR |
0.3401 EUR |
0.3114 EUR |
| 2024-08-10 |
0.3318 EUR |
1,090,671.3528 |
0.3193 EUR |
0.3132 EUR |
0.3470 EUR |
0.3410 EUR |
| 2024-08-09 |
0.3190 EUR |
717,023.3684 |
0.3304 EUR |
0.3101 EUR |
0.3316 EUR |
0.3184 EUR |
| 2024-08-08 |
0.3149 EUR |
1,058,260.1724 |
0.2932 EUR |
0.2852 EUR |
0.3325 EUR |
0.3311 EUR |
| 2024-08-07 |
0.3032 EUR |
676,373.9455 |
0.3054 EUR |
0.2886 EUR |
0.3209 EUR |
0.2931 EUR |
| 2024-08-06 |
0.3006 EUR |
902,966.6600 |
0.2724 EUR |
0.2724 EUR |
0.3160 EUR |
0.3076 EUR |
| 2024-08-05 |
0.2791 EUR |
2,429,479.9267 |
0.3381 EUR |
0.2465 EUR |
0.3386 EUR |
0.2751 EUR |
| 2024-08-04 |
0.3390 EUR |
3,261,138.7459 |
0.3388 EUR |
0.3185 EUR |
0.3523 EUR |
0.3515 EUR |
| 2024-08-03 |
0.3557 EUR |
3,298,924.1305 |
0.3658 EUR |
0.3336 EUR |
0.3770 EUR |
0.3385 EUR |
| 2024-08-02 |
0.3870 EUR |
1,701,373.9616 |
0.4133 EUR |
0.3648 EUR |
0.4166 EUR |
0.3690 EUR |
| 2024-08-01 |
0.4097 EUR |
1,424,365.3454 |
0.4139 EUR |
0.3822 EUR |
0.4274 EUR |
0.4111 EUR |
| 2024-07-31 |
0.4287 EUR |
603,026.8805 |
0.4271 EUR |
0.4132 EUR |
0.4404 EUR |
0.4209 EUR |
| 2024-07-30 |
0.4358 EUR |
479,808.9146 |
0.4441 EUR |
0.4190 EUR |
0.4524 EUR |
0.4287 EUR |
| 2024-07-29 |
0.4529 EUR |
964,965.4548 |
0.4526 EUR |
0.4386 EUR |
0.4694 EUR |
0.4474 EUR |
| 2024-07-28 |
0.4662 EUR |
134,555.4207 |
0.4686 EUR |
0.4460 EUR |
0.4726 EUR |
0.4505 EUR |
| 2024-07-27 |
0.4783 EUR |
454,661.6603 |
0.4816 EUR |
0.4588 EUR |
0.4923 EUR |
0.4806 EUR |
| 2024-07-26 |
0.4657 EUR |
900,341.9113 |
0.4279 EUR |
0.4272 EUR |
0.4923 EUR |
0.4807 EUR |
| 2024-07-25 |
0.4282 EUR |
1,072,840.5003 |
0.4582 EUR |
0.4097 EUR |
0.4608 EUR |
0.4249 EUR |
| 2024-07-24 |
0.4893 EUR |
446,538.1978 |
0.4943 EUR |
0.4630 EUR |
0.5041 EUR |
0.4691 EUR |
| 2024-07-23 |
0.5265 EUR |
1,022,878.0928 |
0.5337 EUR |
0.4963 EUR |
0.5540 EUR |
0.4983 EUR |
| 2024-07-22 |
0.5279 EUR |
1,086,825.5472 |
0.4986 EUR |
0.4740 EUR |
0.5572 EUR |
0.5360 EUR |
| 2024-07-21 |
0.4908 EUR |
227,959.2581 |
0.5098 EUR |
0.4673 EUR |
0.5164 EUR |
0.4967 EUR |
| 2024-07-20 |
0.5094 EUR |
126,643.5612 |
0.5062 EUR |
0.4991 EUR |
0.5315 EUR |
0.5113 EUR |
| 2024-07-19 |
0.4997 EUR |
832,719.4113 |
0.5034 EUR |
0.4859 EUR |
0.5129 EUR |
0.5099 EUR |
| 2024-07-18 |
0.5168 EUR |
347,119.3699 |
0.5296 EUR |
0.4962 EUR |
0.5436 EUR |
0.5150 EUR |
| 2024-07-17 |
0.5271 EUR |
499,558.6333 |
0.5200 EUR |
0.5070 EUR |
0.5410 EUR |
0.5366 EUR |
| 2024-07-16 |
0.5080 EUR |
436,467.8986 |
0.5122 EUR |
0.4866 EUR |
0.5249 EUR |
0.5139 EUR |
| 2024-07-15 |
0.4985 EUR |
1,811,415.3874 |
0.4505 EUR |
0.4505 EUR |
0.5204 EUR |
0.5129 EUR |
| 2024-07-14 |
0.4263 EUR |
699,069.6163 |
0.4330 EUR |
0.4173 EUR |
0.4566 EUR |
0.4506 EUR |
| 2024-07-13 |
0.4393 EUR |
154,084.2609 |
0.4269 EUR |
0.4269 EUR |
0.4529 EUR |
0.4394 EUR |
| 2024-07-12 |
0.4091 EUR |
128,558.3516 |
0.3970 EUR |
0.3965 EUR |
0.4303 EUR |
0.4194 EUR |
| 2024-07-11 |
0.4172 EUR |
517,407.3676 |
0.4346 EUR |
0.3944 EUR |
0.4417 EUR |
0.3944 EUR |
| 2024-07-10 |
0.4149 EUR |
309,980.5099 |
0.4145 EUR |
0.4073 EUR |
0.4296 EUR |
0.4232 EUR |
| 2024-07-09 |
0.4157 EUR |
158,959.4791 |
0.4153 EUR |
0.4082 EUR |
0.4266 EUR |
0.4176 EUR |
| 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 |