Market [unlinked] / EUR
Identifier on Bitvavo: AEVO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-19 |
0.7567 EUR |
728,933.3484 |
0.7579 EUR |
0.7220 EUR |
0.7842 EUR |
0.7329 EUR |
| 2024-05-18 |
0.7558 EUR |
874,414.4881 |
0.7527 EUR |
0.7334 EUR |
0.7749 EUR |
0.7509 EUR |
| 2024-05-17 |
0.7494 EUR |
1,633,458.5074 |
0.7300 EUR |
0.7144 EUR |
0.7710 EUR |
0.7604 EUR |
| 2024-05-16 |
0.7718 EUR |
5,082,621.0480 |
0.7340 EUR |
0.7170 EUR |
0.8321 EUR |
0.7350 EUR |
| 2024-05-15 |
0.7429 EUR |
6,233,010.4392 |
0.9355 EUR |
0.6922 EUR |
0.9533 EUR |
0.7352 EUR |
| 2024-05-14 |
0.9666 EUR |
376,539.1737 |
1.0018 EUR |
0.9247 EUR |
1.0038 EUR |
0.9323 EUR |
| 2024-05-13 |
1.0179 EUR |
661,352.6363 |
1.0966 EUR |
0.9621 EUR |
1.0971 EUR |
1.0059 EUR |
| 2024-05-12 |
1.1365 EUR |
244,194.9497 |
1.1273 EUR |
1.0881 EUR |
1.1801 EUR |
1.0962 EUR |
| 2024-05-11 |
1.1379 EUR |
155,822.1582 |
1.1069 EUR |
1.0983 EUR |
1.1740 EUR |
1.1381 EUR |
| 2024-05-10 |
1.1295 EUR |
147,497.3084 |
1.1727 EUR |
1.0773 EUR |
1.1902 EUR |
1.1094 EUR |
| 2024-05-09 |
1.1511 EUR |
184,742.7283 |
1.1395 EUR |
1.1222 EUR |
1.1902 EUR |
1.1816 EUR |
| 2024-05-08 |
1.1911 EUR |
225,201.0640 |
1.2318 EUR |
1.1346 EUR |
1.2469 EUR |
1.1521 EUR |
| 2024-05-07 |
1.2871 EUR |
225,591.5314 |
1.3044 EUR |
1.2324 EUR |
1.3386 EUR |
1.2373 EUR |
| 2024-05-06 |
1.3180 EUR |
248,584.7615 |
1.3364 EUR |
1.2566 EUR |
1.3863 EUR |
1.3132 EUR |
| 2024-05-05 |
1.3225 EUR |
126,204.7201 |
1.3459 EUR |
1.2833 EUR |
1.3639 EUR |
1.3322 EUR |