Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0258 EUR |
2,676,697.2668 DATA |
0.0262 EUR |
0.0249 EUR |
0.0263 EUR |
0.0260 EUR |
| 2023-10-30 |
0.0257 EUR |
1,715,146.7070 DATA |
0.0257 EUR |
0.0253 EUR |
0.0263 EUR |
0.0262 EUR |
| 2023-10-29 |
0.0260 EUR |
5,132,125.9698 DATA |
0.0259 EUR |
0.0254 EUR |
0.0268 EUR |
0.0256 EUR |
| 2023-10-28 |
0.0258 EUR |
3,706,646.1625 DATA |
0.0250 EUR |
0.0248 EUR |
0.0265 EUR |
0.0257 EUR |
| 2023-10-27 |
0.0249 EUR |
1,615,589.1472 DATA |
0.0255 EUR |
0.0243 EUR |
0.0255 EUR |
0.0249 EUR |
| 2023-10-26 |
0.0255 EUR |
4,328,620.4854 DATA |
0.0244 EUR |
0.0240 EUR |
0.0265 EUR |
0.0259 EUR |
| 2023-10-25 |
0.0240 EUR |
230,873.0610 DATA |
0.0243 EUR |
0.0237 EUR |
0.0245 EUR |
0.0243 EUR |
| 2023-10-24 |
0.0241 EUR |
2,480,966.2917 DATA |
0.0240 EUR |
0.0234 EUR |
0.0249 EUR |
0.0242 EUR |
| 2023-10-23 |
0.0235 EUR |
523,500.6530 DATA |
0.0232 EUR |
0.0228 EUR |
0.0239 EUR |
0.0237 EUR |
| 2023-10-22 |
0.0233 EUR |
529,135.4433 DATA |
0.0236 EUR |
0.0228 EUR |
0.0237 EUR |
0.0233 EUR |
| 2023-10-21 |
0.0231 EUR |
128,283.5886 DATA |
0.0230 EUR |
0.0229 EUR |
0.0237 EUR |
0.0235 EUR |
| 2023-10-20 |
0.0230 EUR |
610,176.8894 DATA |
0.0228 EUR |
0.0227 EUR |
0.0233 EUR |
0.0230 EUR |
| 2023-10-19 |
0.0228 EUR |
620,826.0131 DATA |
0.0227 EUR |
0.0225 EUR |
0.0230 EUR |
0.0227 EUR |
| 2023-10-18 |
0.0229 EUR |
1,569,784.9907 DATA |
0.0232 EUR |
0.0227 EUR |
0.0234 EUR |
0.0228 EUR |
| 2023-10-17 |
0.0243 EUR |
27,398,563.1056 DATA |
0.0232 EUR |
0.0230 EUR |
0.0252 EUR |
0.0236 EUR |
| 2023-10-16 |
0.0229 EUR |
6,643,417.3591 DATA |
0.0225 EUR |
0.0213 EUR |
0.0242 EUR |
0.0233 EUR |
| 2023-10-15 |
0.0227 EUR |
815,290.1372 DATA |
0.0223 EUR |
0.0223 EUR |
0.0228 EUR |
0.0227 EUR |
| 2023-10-14 |
0.0223 EUR |
443,679.5718 DATA |
0.0223 EUR |
0.0220 EUR |
0.0225 EUR |
0.0224 EUR |
| 2023-10-13 |
0.0223 EUR |
3,900,128.8888 DATA |
0.0217 EUR |
0.0216 EUR |
0.0228 EUR |
0.0225 EUR |
| 2023-10-12 |
0.0215 EUR |
817,470.3091 DATA |
0.0215 EUR |
0.0210 EUR |
0.0216 EUR |
0.0215 EUR |
| 2023-10-11 |
0.0217 EUR |
565,514.8627 DATA |
0.0219 EUR |
0.0214 EUR |
0.0221 EUR |
0.0215 EUR |
| 2023-10-10 |
0.0233 EUR |
8,068,688.1454 DATA |
0.0234 EUR |
0.0219 EUR |
0.0250 EUR |
0.0224 EUR |
| 2023-10-09 |
0.0233 EUR |
13,505,066.1449 DATA |
0.0226 EUR |
0.0224 EUR |
0.0246 EUR |
0.0231 EUR |
| 2023-10-08 |
0.0233 EUR |
25,713,419.0582 DATA |
0.0221 EUR |
0.0219 EUR |
0.0251 EUR |
0.0225 EUR |
| 2023-10-07 |
0.0223 EUR |
363,952.2813 DATA |
0.0224 EUR |
0.0221 EUR |
0.0224 EUR |
0.0222 EUR |
| 2023-10-06 |
0.0221 EUR |
182,576.1661 DATA |
0.0222 EUR |
0.0220 EUR |
0.0223 EUR |
0.0223 EUR |
| 2023-10-05 |
0.0223 EUR |
443,021.6690 DATA |
0.0227 EUR |
0.0221 EUR |
0.0227 EUR |
0.0221 EUR |
| 2023-10-04 |
0.0236 EUR |
9,762,841.1823 DATA |
0.0233 EUR |
0.0223 EUR |
0.0248 EUR |
0.0227 EUR |
| 2023-10-03 |
0.0241 EUR |
30,072,666.0461 DATA |
0.0226 EUR |
0.0226 EUR |
0.0260 EUR |
0.0235 EUR |
| 2023-10-02 |
0.0226 EUR |
939,560.5009 DATA |
0.0228 EUR |
0.0224 EUR |
0.0232 EUR |
0.0224 EUR |
| 2023-10-01 |
0.0223 EUR |
2,497,668.1009 DATA |
0.0221 EUR |
0.0220 EUR |
0.0230 EUR |
0.0230 EUR |
| 2023-09-30 |
0.0224 EUR |
2,865,556.3814 DATA |
0.0226 EUR |
0.0221 EUR |
0.0227 EUR |
0.0221 EUR |
| 2023-09-29 |
0.0237 EUR |
29,125,014.3751 DATA |
0.0220 EUR |
0.0220 EUR |
0.0257 EUR |
0.0223 EUR |
| 2023-09-28 |
0.0220 EUR |
3,047,021.0348 DATA |
0.0216 EUR |
0.0215 EUR |
0.0225 EUR |
0.0221 EUR |
| 2023-09-27 |
0.0215 EUR |
1,915,429.3663 DATA |
0.0214 EUR |
0.0214 EUR |
0.0219 EUR |
0.0215 EUR |
| 2023-09-26 |
0.0216 EUR |
1,734,885.0836 DATA |
0.0214 EUR |
0.0212 EUR |
0.0219 EUR |
0.0213 EUR |
| 2023-09-25 |
0.0213 EUR |
5,415,334.9180 DATA |
0.0209 EUR |
0.0208 EUR |
0.0219 EUR |
0.0215 EUR |
| 2023-09-24 |
0.0234 EUR |
54,184,720.3758 DATA |
0.0214 EUR |
0.0213 EUR |
0.0256 EUR |
0.0214 EUR |
| 2023-09-23 |
0.0211 EUR |
934,474.8637 DATA |
0.0207 EUR |
0.0207 EUR |
0.0215 EUR |
0.0214 EUR |
| 2023-09-22 |
0.0207 EUR |
487,924.7026 DATA |
0.0203 EUR |
0.0203 EUR |
0.0210 EUR |
0.0208 EUR |
| 2023-09-21 |
0.0204 EUR |
97,165.2282 DATA |
0.0207 EUR |
0.0202 EUR |
0.0207 EUR |
0.0203 EUR |
| 2023-09-20 |
0.0209 EUR |
395,523.7002 DATA |
0.0209 EUR |
0.0205 EUR |
0.0211 EUR |
0.0209 EUR |
| 2023-09-19 |
0.0208 EUR |
55,888.1768 DATA |
0.0208 EUR |
0.0207 EUR |
0.0211 EUR |
0.0207 EUR |
| 2023-09-18 |
0.0209 EUR |
484,057.9705 DATA |
0.0209 EUR |
0.0206 EUR |
0.0211 EUR |
0.0207 EUR |
| 2023-09-17 |
0.0210 EUR |
248,309.8312 DATA |
0.0209 EUR |
0.0208 EUR |
0.0212 EUR |
0.0208 EUR |
| 2023-09-16 |
0.0215 EUR |
3,505,169.0781 DATA |
0.0206 EUR |
0.0206 EUR |
0.0229 EUR |
0.0211 EUR |
| 2023-09-15 |
0.0207 EUR |
4,231,616.4494 DATA |
0.0197 EUR |
0.0195 EUR |
0.0218 EUR |
0.0204 EUR |
| 2023-09-14 |
0.0193 EUR |
178,337.8465 DATA |
0.0194 EUR |
0.0191 EUR |
0.0198 EUR |
0.0198 EUR |
| 2023-09-13 |
0.0191 EUR |
26,697.7487 DATA |
0.0191 EUR |
0.0190 EUR |
0.0193 EUR |
0.0192 EUR |
| 2023-09-12 |
0.0195 EUR |
290,058.7644 DATA |
0.0194 EUR |
0.0190 EUR |
0.0198 EUR |
0.0190 EUR |