Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: CATI-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-04 | 0.5771 EUR | 424,814.2903 | 0.5500 EUR | 0.5442 EUR | 0.6137 EUR | 0.5916 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 |
| 2024-11-19 | 0.5855 EUR | 4,473,093.1825 | 0.6572 EUR | 0.5436 EUR | 0.6798 EUR | 0.5647 EUR |
| 2024-11-18 | 0.6444 EUR | 9,994,411.2246 | 0.4828 EUR | 0.4448 EUR | 0.7906 EUR | 0.6745 EUR |
| 2024-11-17 | 0.4770 EUR | 2,449,427.0352 | 0.4122 EUR | 0.3837 EUR | 0.5152 EUR | 0.4822 EUR |
| 2024-11-16 | 0.4114 EUR | 797,937.6484 | 0.3963 EUR | 0.3942 EUR | 0.4238 EUR | 0.4159 EUR |
| 2024-11-15 | 0.4177 EUR | 2,410,540.0783 | 0.3648 EUR | 0.3478 EUR | 0.4670 EUR | 0.3972 EUR |
| 2024-11-14 | 0.3823 EUR | 1,305,694.3012 | 0.3631 EUR | 0.3542 EUR | 0.4075 EUR | 0.3823 EUR |
| 2024-11-13 | 0.3588 EUR | 836,778.1094 | 0.3722 EUR | 0.3350 EUR | 0.3774 EUR | 0.3465 EUR |
| 2024-11-12 | 0.3802 EUR | 1,899,963.5810 | 0.4063 EUR | 0.3419 EUR | 0.4331 EUR | 0.3740 EUR |
| 2024-11-11 | 0.3977 EUR | 1,349,497.9683 | 0.4015 EUR | 0.3756 EUR | 0.4147 EUR | 0.4024 EUR |
| 2024-11-10 | 0.4072 EUR | 2,668,857.4073 | 0.3998 EUR | 0.3893 EUR | 0.4326 EUR | 0.4076 EUR |
| 2024-11-09 | 0.3911 EUR | 7,047,860.8291 | 0.3322 EUR | 0.3208 EUR | 0.4414 EUR | 0.4054 EUR |
| 2024-11-08 | 0.3100 EUR | 237,392.7953 | 0.3164 EUR | 0.2977 EUR | 0.3215 EUR | 0.3191 EUR |
| 2024-11-07 | 0.3167 EUR | 319,897.1181 | 0.3216 EUR | 0.3032 EUR | 0.3321 EUR | 0.3166 EUR |
| 2024-11-06 | 0.3023 EUR | 579,247.6381 | 0.2748 EUR | 0.2748 EUR | 0.3186 EUR | 0.3186 EUR |
| 2024-11-05 | 0.2700 EUR | 163,565.1223 | 0.2664 EUR | 0.2634 EUR | 0.2814 EUR | 0.2706 EUR |
| 2024-11-04 | 0.2708 EUR | 575,999.1830 | 0.2612 EUR | 0.2563 EUR | 0.2805 EUR | 0.2644 EUR |
| 2024-11-03 | 0.2662 EUR | 816,149.0078 | 0.2904 EUR | 0.2437 EUR | 0.2918 EUR | 0.2578 EUR |
| 2024-11-02 | 0.2994 EUR | 270,838.3879 | 0.3165 EUR | 0.2877 EUR | 0.3215 EUR | 0.2925 EUR |
| 2024-11-01 | 0.3123 EUR | 161,523.4206 | 0.3147 EUR | 0.3040 EUR | 0.3280 EUR | 0.3107 EUR |
| 2024-10-31 | 0.3201 EUR | 378,632.1493 | 0.3406 EUR | 0.3052 EUR | 0.3406 EUR | 0.3125 EUR |
| 2024-10-30 | 0.3425 EUR | 322,410.5621 | 0.3444 EUR | 0.3291 EUR | 0.3500 EUR | 0.3415 EUR |
| 2024-10-29 | 0.3404 EUR | 893,242.0532 | 0.3323 EUR | 0.3323 EUR | 0.3495 EUR | 0.3436 EUR |
| 2024-10-28 | 0.3232 EUR | 751,939.3085 | 0.3252 EUR | 0.3060 EUR | 0.3390 EUR | 0.3350 EUR |
| 2024-10-27 | 0.3216 EUR | 1,838,730.2678 | 0.2991 EUR | 0.2970 EUR | 0.3350 EUR | 0.3246 EUR |
| 2024-10-26 | 0.3001 EUR | 1,262,775.8859 | 0.2956 EUR | 0.2898 EUR | 0.3092 EUR | 0.2976 EUR |
| 2024-10-25 | 0.3406 EUR | 1,460,978.6886 | 0.3521 EUR | 0.3265 EUR | 0.3521 EUR | 0.3309 EUR |
| 2024-10-24 | 0.3479 EUR | 2,275,203.5344 | 0.3469 EUR | 0.3387 EUR | 0.3615 EUR | 0.3489 EUR |
| 2024-10-23 | 0.3636 EUR | 1,370,522.5535 | 0.4529 EUR | 0.3412 EUR | 0.4529 EUR | 0.3496 EUR |
| 2024-10-22 | 0.4374 EUR | 1,508,797.6986 | 0.3972 EUR | 0.3972 EUR | 0.4587 EUR | 0.4583 EUR |
| 2024-10-21 | 0.4045 EUR | 194,011.1714 | 0.4150 EUR | 0.3914 EUR | 0.4201 EUR | 0.3974 EUR |
| 2024-10-20 | 0.4073 EUR | 290,634.6793 | 0.4042 EUR | 0.3901 EUR | 0.4230 EUR | 0.4150 EUR |
| 2024-10-19 | 0.4010 EUR | 151,567.2812 | 0.4050 EUR | 0.3931 EUR | 0.4109 EUR | 0.4022 EUR |
| 2024-10-18 | 0.3955 EUR | 333,023.2798 | 0.3788 EUR | 0.3772 EUR | 0.4045 EUR | 0.3976 EUR |
| 2024-10-17 | 0.3806 EUR | 206,858.5111 | 0.3841 EUR | 0.3653 EUR | 0.3900 EUR | 0.3784 EUR |
| 2024-10-16 | 0.3853 EUR | 214,262.1489 | 0.4012 EUR | 0.3749 EUR | 0.4012 EUR | 0.3854 EUR |
12