Identifier on Bitvavo: CORE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.7919 EUR |
921.2095 CORE |
0.7926 EUR |
0.7926 EUR |
0.7956 EUR |
0.7931 EUR |
| 2025-01-25 |
0.7913 EUR |
17,705.4029 CORE |
0.7757 EUR |
0.7744 EUR |
0.8037 EUR |
0.7896 EUR |
| 2025-01-24 |
0.7979 EUR |
16,741.2440 CORE |
0.7752 EUR |
0.7752 EUR |
0.8066 EUR |
0.7840 EUR |
| 2025-01-23 |
0.8176 EUR |
36,712.9515 CORE |
0.8014 EUR |
0.7773 EUR |
0.8358 EUR |
0.7799 EUR |
| 2025-01-22 |
0.8202 EUR |
7,515.8425 CORE |
0.8289 EUR |
0.8051 EUR |
0.8309 EUR |
0.8240 EUR |
| 2025-01-21 |
0.8095 EUR |
32,415.3709 CORE |
0.7790 EUR |
0.7616 EUR |
0.8379 EUR |
0.8204 EUR |
| 2025-01-20 |
0.8110 EUR |
29,454.7506 CORE |
0.8067 EUR |
0.7769 EUR |
0.8640 EUR |
0.7922 EUR |
| 2025-01-19 |
0.8665 EUR |
42,886.9393 CORE |
0.9315 EUR |
0.8340 EUR |
0.9315 EUR |
0.8424 EUR |
| 2025-01-18 |
0.9563 EUR |
23,975.2337 CORE |
1.0218 EUR |
0.9089 EUR |
1.0315 EUR |
0.9167 EUR |
| 2025-01-17 |
0.9966 EUR |
10,957.5014 CORE |
0.9746 EUR |
0.9746 EUR |
1.0313 EUR |
1.0222 EUR |
| 2025-01-16 |
0.9727 EUR |
27,292.5891 CORE |
0.9859 EUR |
0.9493 EUR |
0.9946 EUR |
0.9790 EUR |
| 2025-01-15 |
0.9195 EUR |
57,820.6670 CORE |
0.9275 EUR |
0.8897 EUR |
0.9899 EUR |
0.9795 EUR |
| 2025-01-14 |
0.9101 EUR |
31,436.8676 CORE |
0.9036 EUR |
0.9001 EUR |
0.9260 EUR |
0.9222 EUR |
| 2025-01-13 |
0.8893 EUR |
44,371.8539 CORE |
0.9697 EUR |
0.8450 EUR |
0.9697 EUR |
0.8709 EUR |
| 2025-01-12 |
0.9778 EUR |
3,670.8902 CORE |
0.9882 EUR |
0.9738 EUR |
0.9936 EUR |
0.9738 EUR |
| 2025-01-11 |
0.9876 EUR |
3,104.9985 CORE |
0.9801 EUR |
0.9801 EUR |
0.9973 EUR |
0.9872 EUR |
| 2025-01-10 |
0.9810 EUR |
9,040.5581 CORE |
0.9799 EUR |
0.9597 EUR |
1.0014 EUR |
0.9853 EUR |
| 2025-01-09 |
0.9789 EUR |
33,388.8329 CORE |
1.0140 EUR |
0.9500 EUR |
1.0140 EUR |
0.9709 EUR |
| 2025-01-08 |
1.0168 EUR |
47,532.2462 CORE |
1.0509 EUR |
0.9656 EUR |
1.0652 EUR |
0.9926 EUR |
| 2025-01-07 |
1.1153 EUR |
38,577.9067 CORE |
1.1937 EUR |
1.0617 EUR |
1.2114 EUR |
1.0617 EUR |
| 2025-01-06 |
1.2044 EUR |
73,323.5957 CORE |
1.1936 EUR |
1.1507 EUR |
1.2597 EUR |
1.2159 EUR |
| 2025-01-05 |
1.1739 EUR |
42,888.7590 CORE |
1.1651 EUR |
1.1428 EUR |
1.1904 EUR |
1.1837 EUR |
| 2025-01-04 |
1.1512 EUR |
28,375.7732 CORE |
1.1746 EUR |
1.1225 EUR |
1.1746 EUR |
1.1482 EUR |
| 2025-01-03 |
1.1494 EUR |
68,017.5695 CORE |
1.1722 EUR |
1.1084 EUR |
1.1900 EUR |
1.1721 EUR |
| 2025-01-02 |
1.1571 EUR |
155,133.3597 CORE |
1.0424 EUR |
1.0424 EUR |
1.2268 EUR |
1.1631 EUR |
| 2025-01-01 |
1.0204 EUR |
9,372.8303 CORE |
1.0253 EUR |
1.0026 EUR |
1.0370 EUR |
1.0367 EUR |
| 2024-12-31 |
1.0145 EUR |
12,552.9449 CORE |
1.0145 EUR |
0.9890 EUR |
1.0437 EUR |
1.0170 EUR |
| 2024-12-30 |
1.0253 EUR |
18,873.7504 CORE |
1.0413 EUR |
0.9968 EUR |
1.0663 EUR |
1.0060 EUR |
| 2024-12-29 |
1.0647 EUR |
36,252.5098 CORE |
1.0769 EUR |
1.0336 EUR |
1.0817 EUR |
1.0399 EUR |
| 2024-12-28 |
1.0730 EUR |
16,183.6407 CORE |
1.0879 EUR |
1.0550 EUR |
1.0918 EUR |
1.0798 EUR |
| 2024-12-27 |
1.0874 EUR |
24,521.5323 CORE |
1.0670 EUR |
1.0670 EUR |
1.1065 EUR |
1.0848 EUR |
| 2024-12-26 |
1.0825 EUR |
20,796.7922 CORE |
1.1434 EUR |
1.0486 EUR |
1.1434 EUR |
1.0533 EUR |
| 2024-12-25 |
1.1428 EUR |
57,351.5239 CORE |
1.1036 EUR |
1.1016 EUR |
1.1816 EUR |
1.1270 EUR |
| 2024-12-24 |
1.0980 EUR |
46,676.4468 CORE |
1.0817 EUR |
1.0669 EUR |
1.1343 EUR |
1.1081 EUR |
| 2024-12-23 |
1.0422 EUR |
140,905.8995 CORE |
1.0253 EUR |
1.0068 EUR |
1.0639 EUR |
1.0620 EUR |
| 2024-12-22 |
1.0537 EUR |
41,747.2383 CORE |
1.0771 EUR |
1.0035 EUR |
1.0771 EUR |
1.0229 EUR |
| 2024-12-21 |
1.0983 EUR |
87,350.5976 CORE |
1.1151 EUR |
1.0221 EUR |
1.1636 EUR |
1.0749 EUR |
| 2024-12-20 |
1.0358 EUR |
49,584.6549 CORE |
1.0829 EUR |
0.9414 EUR |
1.1052 EUR |
1.0666 EUR |
| 2024-12-19 |
1.1431 EUR |
110,997.9736 CORE |
1.1789 EUR |
1.0607 EUR |
1.1949 EUR |
1.0969 EUR |