Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0437 EUR |
2,040,606.1282 DATA |
0.0422 EUR |
0.0422 EUR |
0.0475 EUR |
0.0463 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 |
| 2024-12-03 |
0.0513 EUR |
4,255,112.1756 DATA |
0.0495 EUR |
0.0482 EUR |
0.0533 EUR |
0.0522 EUR |
| 2024-12-02 |
0.0464 EUR |
1,765,511.6616 DATA |
0.0471 EUR |
0.0441 EUR |
0.0495 EUR |
0.0495 EUR |
| 2024-12-01 |
0.0464 EUR |
865,029.2339 DATA |
0.0468 EUR |
0.0453 EUR |
0.0481 EUR |
0.0475 EUR |
| 2024-11-30 |
0.0459 EUR |
1,142,130.3677 DATA |
0.0450 EUR |
0.0442 EUR |
0.0473 EUR |
0.0473 EUR |
| 2024-11-29 |
0.0449 EUR |
755,793.2399 DATA |
0.0441 EUR |
0.0438 EUR |
0.0462 EUR |
0.0452 EUR |
| 2024-11-28 |
0.0436 EUR |
427,820.0696 DATA |
0.0431 EUR |
0.0427 EUR |
0.0447 EUR |
0.0444 EUR |
| 2024-11-27 |
0.0432 EUR |
1,174,910.5748 DATA |
0.0423 EUR |
0.0417 EUR |
0.0448 EUR |
0.0444 EUR |
| 2024-11-26 |
0.0430 EUR |
844,311.8068 DATA |
0.0437 EUR |
0.0396 EUR |
0.0453 EUR |
0.0412 EUR |
| 2024-11-25 |
0.0434 EUR |
1,115,671.5903 DATA |
0.0428 EUR |
0.0419 EUR |
0.0451 EUR |
0.0429 EUR |
| 2024-11-24 |
0.0426 EUR |
3,130,153.4963 DATA |
0.0417 EUR |
0.0395 EUR |
0.0441 EUR |
0.0426 EUR |
| 2024-11-23 |
0.0400 EUR |
1,315,842.9214 DATA |
0.0390 EUR |
0.0387 EUR |
0.0419 EUR |
0.0415 EUR |
| 2024-11-22 |
0.0387 EUR |
1,724,055.5984 DATA |
0.0382 EUR |
0.0376 EUR |
0.0400 EUR |
0.0387 EUR |
| 2024-11-21 |
0.0382 EUR |
1,748,673.8238 DATA |
0.0361 EUR |
0.0354 EUR |
0.0391 EUR |
0.0386 EUR |
| 2024-11-20 |
0.0373 EUR |
1,681,725.9247 DATA |
0.0386 EUR |
0.0357 EUR |
0.0388 EUR |
0.0367 EUR |
| 2024-11-19 |
0.0387 EUR |
2,563,629.8788 DATA |
0.0373 EUR |
0.0369 EUR |
0.0406 EUR |
0.0382 EUR |
| 2024-11-18 |
0.0392 EUR |
11,524,119.2534 DATA |
0.0370 EUR |
0.0365 EUR |
0.0433 EUR |
0.0371 EUR |
| 2024-11-17 |
0.0373 EUR |
2,583,793.2797 DATA |
0.0358 EUR |
0.0335 EUR |
0.0391 EUR |
0.0368 EUR |
| 2024-11-16 |
0.0350 EUR |
786,477.6970 DATA |
0.0340 EUR |
0.0339 EUR |
0.0359 EUR |
0.0357 EUR |
| 2024-11-15 |
0.0331 EUR |
973,332.8447 DATA |
0.0327 EUR |
0.0318 EUR |
0.0340 EUR |
0.0339 EUR |
| 2024-11-14 |
0.0335 EUR |
1,275,479.0842 DATA |
0.0339 EUR |
0.0320 EUR |
0.0342 EUR |
0.0323 EUR |
| 2024-11-13 |
0.0345 EUR |
964,218.7496 DATA |
0.0350 EUR |
0.0329 EUR |
0.0353 EUR |
0.0339 EUR |
| 2024-11-12 |
0.0352 EUR |
3,223,194.3792 DATA |
0.0367 EUR |
0.0329 EUR |
0.0380 EUR |
0.0345 EUR |
| 2024-11-11 |
0.0368 EUR |
1,686,578.0270 DATA |
0.0367 EUR |
0.0357 EUR |
0.0377 EUR |
0.0365 EUR |
| 2024-11-10 |
0.0361 EUR |
962,931.3608 DATA |
0.0349 EUR |
0.0347 EUR |
0.0372 EUR |
0.0368 EUR |
| 2024-11-09 |
0.0343 EUR |
622,139.1683 DATA |
0.0337 EUR |
0.0337 EUR |
0.0350 EUR |
0.0349 EUR |
| 2024-11-08 |
0.0333 EUR |
623,301.8386 DATA |
0.0332 EUR |
0.0329 EUR |
0.0338 EUR |
0.0337 EUR |
| 2024-11-07 |
0.0333 EUR |
268,507.4525 DATA |
0.0335 EUR |
0.0324 EUR |
0.0340 EUR |
0.0330 EUR |
| 2024-11-06 |
0.0322 EUR |
722,751.2197 DATA |
0.0302 EUR |
0.0302 EUR |
0.0328 EUR |
0.0326 EUR |
| 2024-11-05 |
0.0297 EUR |
265,565.4469 DATA |
0.0292 EUR |
0.0292 EUR |
0.0304 EUR |
0.0302 EUR |
| 2024-11-04 |
0.0294 EUR |
119,533.6453 DATA |
0.0298 EUR |
0.0286 EUR |
0.0301 EUR |
0.0291 EUR |