Market [unlinked] / EUR
Identifier on Bitvavo: CATI-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.3357 EUR |
13,359.6237 |
0.3239 EUR |
0.3096 EUR |
0.3246 EUR |
0.3104 EUR |
| 2025-01-07 |
0.3474 EUR |
48,995.8145 |
0.3772 EUR |
0.3285 EUR |
0.3772 EUR |
0.3288 EUR |
| 2025-01-06 |
0.3763 EUR |
72,228.6514 |
0.3816 EUR |
0.3686 EUR |
0.3911 EUR |
0.3747 EUR |
| 2025-01-05 |
0.3739 EUR |
53,737.8060 |
0.3784 EUR |
0.3719 EUR |
0.3868 EUR |
0.3868 EUR |
| 2025-01-04 |
0.3844 EUR |
80,924.0489 |
0.3926 EUR |
0.3739 EUR |
0.3926 EUR |
0.3785 EUR |
| 2025-01-03 |
0.3844 EUR |
51,123.3450 |
0.3795 EUR |
0.3700 EUR |
0.3971 EUR |
0.3948 EUR |
| 2025-01-02 |
0.3693 EUR |
47,975.9319 |
0.3680 EUR |
0.3673 EUR |
0.3887 EUR |
0.3826 EUR |
| 2025-01-01 |
0.3659 EUR |
109,227.7762 |
0.3640 EUR |
0.3486 EUR |
0.3737 EUR |
0.3632 EUR |
| 2024-12-31 |
0.3651 EUR |
59,410.5369 |
0.3509 EUR |
0.3460 EUR |
0.3710 EUR |
0.3623 EUR |
| 2024-12-30 |
0.3573 EUR |
51,881.7018 |
0.3636 EUR |
0.3462 EUR |
0.3713 EUR |
0.3593 EUR |
| 2024-12-29 |
0.3652 EUR |
32,076.7559 |
0.3641 EUR |
0.3614 EUR |
0.3686 EUR |
0.3616 EUR |
| 2024-12-28 |
0.3611 EUR |
46,228.8621 |
0.3627 EUR |
0.3490 EUR |
0.3690 EUR |
0.3682 EUR |
| 2024-12-27 |
0.3789 EUR |
231,615.0564 |
0.3490 EUR |
0.3487 EUR |
0.3921 EUR |
0.3635 EUR |
| 2024-12-26 |
0.3540 EUR |
55,561.8205 |
0.3776 EUR |
0.3424 EUR |
0.3776 EUR |
0.3450 EUR |
| 2024-12-25 |
0.3813 EUR |
86,661.6851 |
0.3886 EUR |
0.3722 EUR |
0.3890 EUR |
0.3735 EUR |
| 2024-12-24 |
0.3785 EUR |
28,751.7416 |
0.3715 EUR |
0.3674 EUR |
0.3850 EUR |
0.3787 EUR |
| 2024-12-23 |
0.3484 EUR |
139,131.5128 |
0.3412 EUR |
0.3387 EUR |
0.3571 EUR |
0.3571 EUR |
| 2024-12-22 |
0.3451 EUR |
22,972.8459 |
0.3388 EUR |
0.3339 EUR |
0.3555 EUR |
0.3390 EUR |
| 2024-12-21 |
0.3553 EUR |
114,109.3759 |
0.3642 EUR |
0.3343 EUR |
0.3807 EUR |
0.3385 EUR |
| 2024-12-20 |
0.3435 EUR |
265,766.6795 |
0.3514 EUR |
0.3082 EUR |
0.3722 EUR |
0.3572 EUR |
| 2024-12-19 |
0.3614 EUR |
290,147.1432 |
0.3821 EUR |
0.3400 EUR |
0.3886 EUR |
0.3551 EUR |
| 2024-12-18 |
0.4001 EUR |
238,768.7471 |
0.3990 EUR |
0.3688 EUR |
0.4101 EUR |
0.3887 EUR |
| 2024-12-17 |
0.4200 EUR |
127,538.8993 |
0.4678 EUR |
0.3957 EUR |
0.4678 EUR |
0.3992 EUR |
| 2024-12-16 |
0.4676 EUR |
163,545.1946 |
0.4810 EUR |
0.4450 EUR |
0.4915 EUR |
0.4708 EUR |
| 2024-12-15 |
0.4710 EUR |
41,273.3689 |
0.4560 EUR |
0.4525 EUR |
0.4866 EUR |
0.4663 EUR |
| 2024-12-14 |
0.4709 EUR |
117,159.8192 |
0.4872 EUR |
0.4515 EUR |
0.4872 EUR |
0.4530 EUR |
| 2024-12-13 |
0.4880 EUR |
39,313.2948 |
0.4984 EUR |
0.4794 EUR |
0.4984 EUR |
0.4795 EUR |
| 2024-12-12 |
0.5027 EUR |
94,523.1185 |
0.4817 EUR |
0.4803 EUR |
0.5132 EUR |
0.4943 EUR |
| 2024-12-11 |
0.4572 EUR |
333,087.7564 |
0.4354 EUR |
0.4245 EUR |
0.4900 EUR |
0.4811 EUR |
| 2024-12-10 |
0.4268 EUR |
703,276.2148 |
0.4309 EUR |
0.3906 EUR |
0.4508 EUR |
0.4283 EUR |
| 2024-12-09 |
0.4786 EUR |
408,386.5010 |
0.5688 EUR |
0.3800 EUR |
0.5725 EUR |
0.4431 EUR |
| 2024-12-08 |
0.5611 EUR |
228,841.3221 |
0.5599 EUR |
0.5481 EUR |
0.5831 EUR |
0.5647 EUR |
| 2024-12-07 |
0.5584 EUR |
173,910.9888 |
0.5374 EUR |
0.5321 EUR |
0.5725 EUR |
0.5598 EUR |
| 2024-12-06 |
0.5461 EUR |
125,998.5977 |
0.5296 EUR |
0.5230 EUR |
0.5741 EUR |
0.5391 EUR |
| 2024-12-05 |
0.5573 EUR |
161,459.6607 |
0.5799 EUR |
0.5300 EUR |
0.5808 EUR |
0.5377 EUR |
| 2024-12-04 |
0.5834 EUR |
541,849.3976 |
0.5500 EUR |
0.5442 EUR |
0.6137 EUR |
0.5683 EUR |
| 2024-12-03 |
0.5403 EUR |
221,997.5268 |
0.5591 EUR |
0.4910 EUR |
0.5643 EUR |
0.5389 EUR |
| 2024-12-02 |
0.5286 EUR |
374,704.9979 |
0.5354 EUR |
0.4826 EUR |
0.5591 EUR |
0.5496 EUR |
| 2024-12-01 |
0.5302 EUR |
210,143.8199 |
0.5215 EUR |
0.5110 EUR |
0.5460 EUR |
0.5188 EUR |
| 2024-11-30 |
0.5323 EUR |
358,926.6602 |
0.5181 EUR |
0.5075 EUR |
0.5546 EUR |
0.5255 EUR |
| 2024-11-29 |
0.5122 EUR |
763,185.8247 |
0.5522 EUR |
0.4897 EUR |
0.5650 EUR |
0.5268 EUR |
| 2024-11-28 |
0.5313 EUR |
148,945.6236 |
0.5408 EUR |
0.5159 EUR |
0.5588 EUR |
0.5570 EUR |
| 2024-11-27 |
0.5372 EUR |
243,036.8626 |
0.5151 EUR |
0.5133 EUR |
0.5508 EUR |
0.5432 EUR |
| 2024-11-26 |
0.5055 EUR |
178,603.1089 |
0.5148 EUR |
0.4798 EUR |
0.5232 EUR |
0.5118 EUR |
| 2024-11-25 |
0.5188 EUR |
266,760.0539 |
0.5206 EUR |
0.4899 EUR |
0.5393 EUR |
0.5132 EUR |
| 2024-11-24 |
0.5323 EUR |
295,402.6383 |
0.5491 EUR |
0.4772 EUR |
0.5756 EUR |
0.5098 EUR |
| 2024-11-23 |
0.5237 EUR |
387,842.4905 |
0.5292 EUR |
0.5179 EUR |
0.5613 EUR |
0.5471 EUR |
| 2024-11-22 |
0.5322 EUR |
582,948.9789 |
0.5615 EUR |
0.5077 EUR |
0.5752 EUR |
0.5136 EUR |
| 2024-11-21 |
0.5522 EUR |
368,377.1705 |
0.5573 EUR |
0.5318 EUR |
0.5740 EUR |
0.5589 EUR |
| 2024-11-20 |
0.5673 EUR |
2,583,998.0047 |
0.5755 EUR |
0.5222 EUR |
0.6467 EUR |
0.5513 EUR |