Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0359 EUR |
138,944.2749 DATA |
0.0354 EUR |
0.0350 EUR |
0.0364 EUR |
0.0352 EUR |
| 2025-01-21 |
0.0349 EUR |
1,596,648.3493 DATA |
0.0336 EUR |
0.0319 EUR |
0.0365 EUR |
0.0355 EUR |
| 2025-01-20 |
0.0344 EUR |
730,985.4205 DATA |
0.0346 EUR |
0.0333 EUR |
0.0371 EUR |
0.0344 EUR |
| 2025-01-19 |
0.0374 EUR |
1,020,862.9966 DATA |
0.0390 EUR |
0.0348 EUR |
0.0393 EUR |
0.0351 EUR |
| 2025-01-18 |
0.0409 EUR |
698,243.8283 DATA |
0.0440 EUR |
0.0393 EUR |
0.0440 EUR |
0.0394 EUR |
| 2025-01-17 |
0.0432 EUR |
472,567.7557 DATA |
0.0419 EUR |
0.0418 EUR |
0.0446 EUR |
0.0443 EUR |
| 2025-01-16 |
0.0425 EUR |
414,725.6228 DATA |
0.0429 EUR |
0.0413 EUR |
0.0432 EUR |
0.0424 EUR |
| 2025-01-15 |
0.0422 EUR |
745,013.9840 DATA |
0.0414 EUR |
0.0407 EUR |
0.0434 EUR |
0.0434 EUR |
| 2025-01-14 |
0.0406 EUR |
122,011.5761 DATA |
0.0409 EUR |
0.0405 EUR |
0.0414 EUR |
0.0411 EUR |
| 2025-01-13 |
0.0400 EUR |
440,243.4027 DATA |
0.0431 EUR |
0.0380 EUR |
0.0435 EUR |
0.0399 EUR |
| 2025-01-12 |
0.0426 EUR |
617,772.8496 DATA |
0.0427 EUR |
0.0422 EUR |
0.0431 EUR |
0.0424 EUR |
| 2025-01-11 |
0.0431 EUR |
288,828.0135 DATA |
0.0440 EUR |
0.0425 EUR |
0.0440 EUR |
0.0436 EUR |
| 2025-01-10 |
0.0440 EUR |
259,933.4202 DATA |
0.0430 EUR |
0.0424 EUR |
0.0444 EUR |
0.0440 EUR |
| 2025-01-09 |
0.0437 EUR |
856,919.5230 DATA |
0.0445 EUR |
0.0420 EUR |
0.0447 EUR |
0.0420 EUR |
| 2025-01-08 |
0.0442 EUR |
788,539.2412 DATA |
0.0462 EUR |
0.0426 EUR |
0.0462 EUR |
0.0446 EUR |
| 2025-01-07 |
0.0478 EUR |
542,752.9599 DATA |
0.0500 EUR |
0.0462 EUR |
0.0500 EUR |
0.0468 EUR |
| 2025-01-06 |
0.0492 EUR |
732,619.2041 DATA |
0.0494 EUR |
0.0482 EUR |
0.0505 EUR |
0.0500 EUR |
| 2025-01-05 |
0.0506 EUR |
1,331,890.4188 DATA |
0.0490 EUR |
0.0490 EUR |
0.0520 EUR |
0.0494 EUR |
| 2025-01-04 |
0.0490 EUR |
1,012,995.5518 DATA |
0.0495 EUR |
0.0481 EUR |
0.0501 EUR |
0.0490 EUR |
| 2025-01-03 |
0.0487 EUR |
1,334,449.1525 DATA |
0.0481 EUR |
0.0474 EUR |
0.0499 EUR |
0.0493 EUR |
| 2025-01-02 |
0.0486 EUR |
704,445.8637 DATA |
0.0476 EUR |
0.0475 EUR |
0.0496 EUR |
0.0483 EUR |
| 2025-01-01 |
0.0462 EUR |
1,547,316.8850 DATA |
0.0472 EUR |
0.0450 EUR |
0.0477 EUR |
0.0469 EUR |
| 2024-12-31 |
0.0482 EUR |
1,288,061.9668 DATA |
0.0456 EUR |
0.0456 EUR |
0.0494 EUR |
0.0470 EUR |
| 2024-12-30 |
0.0462 EUR |
1,484,772.7814 DATA |
0.0470 EUR |
0.0442 EUR |
0.0494 EUR |
0.0476 EUR |
| 2024-12-29 |
0.0489 EUR |
1,401,300.3816 DATA |
0.0502 EUR |
0.0459 EUR |
0.0523 EUR |
0.0459 EUR |
| 2024-12-28 |
0.0512 EUR |
14,260,165.8063 DATA |
0.0463 EUR |
0.0463 EUR |
0.0555 EUR |
0.0491 EUR |
| 2024-12-27 |
0.0463 EUR |
567,754.8965 DATA |
0.0446 EUR |
0.0446 EUR |
0.0476 EUR |
0.0470 EUR |
| 2024-12-26 |
0.0460 EUR |
374,001.4811 DATA |
0.0474 EUR |
0.0445 EUR |
0.0474 EUR |
0.0445 EUR |
| 2024-12-25 |
0.0474 EUR |
1,215,934.1072 DATA |
0.0476 EUR |
0.0462 EUR |
0.0484 EUR |
0.0468 EUR |
| 2024-12-24 |
0.0470 EUR |
1,553,021.6866 DATA |
0.0456 EUR |
0.0444 EUR |
0.0488 EUR |
0.0473 EUR |
| 2024-12-23 |
0.0443 EUR |
4,004,917.7482 DATA |
0.0422 EUR |
0.0422 EUR |
0.0475 EUR |
0.0440 EUR |
| 2024-12-22 |
0.0434 EUR |
2,823,719.2395 DATA |
0.0452 EUR |
0.0408 EUR |
0.0455 EUR |
0.0424 EUR |
| 2024-12-21 |
0.0470 EUR |
14,486,048.4091 DATA |
0.0429 EUR |
0.0424 EUR |
0.0522 EUR |
0.0449 EUR |
| 2024-12-20 |
0.0417 EUR |
1,146,763.4830 DATA |
0.0432 EUR |
0.0374 EUR |
0.0441 EUR |
0.0431 EUR |
| 2024-12-19 |
0.0456 EUR |
1,980,360.5751 DATA |
0.0457 EUR |
0.0414 EUR |
0.0472 EUR |
0.0437 EUR |
| 2024-12-18 |
0.0475 EUR |
883,322.6009 DATA |
0.0485 EUR |
0.0455 EUR |
0.0491 EUR |
0.0464 EUR |
| 2024-12-17 |
0.0514 EUR |
654,821.3636 DATA |
0.0514 EUR |
0.0495 EUR |
0.0538 EUR |
0.0495 EUR |
| 2024-12-16 |
0.0522 EUR |
1,064,896.4736 DATA |
0.0542 EUR |
0.0501 EUR |
0.0551 EUR |
0.0522 EUR |
| 2024-12-15 |
0.0567 EUR |
5,820,694.2143 DATA |
0.0599 EUR |
0.0540 EUR |
0.0620 EUR |
0.0543 EUR |
| 2024-12-14 |
0.0588 EUR |
15,982,964.6595 DATA |
0.0542 EUR |
0.0530 EUR |
0.0617 EUR |
0.0594 EUR |
| 2024-12-13 |
0.0543 EUR |
8,502,768.8745 DATA |
0.0516 EUR |
0.0506 EUR |
0.0581 EUR |
0.0553 EUR |
| 2024-12-12 |
0.0497 EUR |
1,094,829.9992 DATA |
0.0481 EUR |
0.0481 EUR |
0.0508 EUR |
0.0503 EUR |
| 2024-12-11 |
0.0480 EUR |
1,015,050.9988 DATA |
0.0455 EUR |
0.0439 EUR |
0.0494 EUR |
0.0482 EUR |
| 2024-12-10 |
0.0453 EUR |
1,808,651.3116 DATA |
0.0482 EUR |
0.0423 EUR |
0.0483 EUR |
0.0460 EUR |
| 2024-12-09 |
0.0539 EUR |
1,161,717.1860 DATA |
0.0562 EUR |
0.0449 EUR |
0.0562 EUR |
0.0452 EUR |
| 2024-12-08 |
0.0538 EUR |
1,520,302.4000 DATA |
0.0537 EUR |
0.0518 EUR |
0.0567 EUR |
0.0566 EUR |
| 2024-12-07 |
0.0541 EUR |
663,037.8486 DATA |
0.0557 EUR |
0.0534 EUR |
0.0558 EUR |
0.0540 EUR |
| 2024-12-06 |
0.0554 EUR |
868,767.0204 DATA |
0.0552 EUR |
0.0523 EUR |
0.0567 EUR |
0.0556 EUR |
| 2024-12-05 |
0.0552 EUR |
1,111,071.2393 DATA |
0.0553 EUR |
0.0527 EUR |
0.0572 EUR |
0.0545 EUR |
| 2024-12-04 |
0.0564 EUR |
2,425,654.9701 DATA |
0.0552 EUR |
0.0541 EUR |
0.0583 EUR |
0.0563 EUR |