Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.0295 EUR |
241,998.6768 DATA |
0.0294 EUR |
0.0291 EUR |
0.0297 EUR |
0.0291 EUR |
| 2023-05-03 |
0.0290 EUR |
582,809.9427 DATA |
0.0296 EUR |
0.0285 EUR |
0.0299 EUR |
0.0295 EUR |
| 2023-05-02 |
0.0295 EUR |
68,910.9761 DATA |
0.0292 EUR |
0.0290 EUR |
0.0299 EUR |
0.0299 EUR |
| 2023-05-01 |
0.0298 EUR |
533,874.4042 DATA |
0.0311 EUR |
0.0291 EUR |
0.0311 EUR |
0.0292 EUR |
| 2023-04-30 |
0.0315 EUR |
406,014.4720 DATA |
0.0319 EUR |
0.0309 EUR |
0.0321 EUR |
0.0312 EUR |
| 2023-04-29 |
0.0318 EUR |
471,217.7412 DATA |
0.0318 EUR |
0.0317 EUR |
0.0321 EUR |
0.0321 EUR |
| 2023-04-28 |
0.0326 EUR |
626,317.4349 DATA |
0.0330 EUR |
0.0319 EUR |
0.0331 EUR |
0.0319 EUR |
| 2023-04-27 |
0.0327 EUR |
256,085.3255 DATA |
0.0326 EUR |
0.0322 EUR |
0.0333 EUR |
0.0329 EUR |
| 2023-04-26 |
0.0326 EUR |
279,711.3071 DATA |
0.0331 EUR |
0.0311 EUR |
0.0337 EUR |
0.0320 EUR |
| 2023-04-25 |
0.0330 EUR |
156,634.3092 DATA |
0.0321 EUR |
0.0319 EUR |
0.0338 EUR |
0.0335 EUR |
| 2023-04-24 |
0.0325 EUR |
133,880.1088 DATA |
0.0327 EUR |
0.0320 EUR |
0.0328 EUR |
0.0324 EUR |
| 2023-04-23 |
0.0327 EUR |
302,808.5564 DATA |
0.0330 EUR |
0.0323 EUR |
0.0330 EUR |
0.0326 EUR |
| 2023-04-22 |
0.0331 EUR |
161,398.5322 DATA |
0.0328 EUR |
0.0326 EUR |
0.0337 EUR |
0.0333 EUR |
| 2023-04-21 |
0.0330 EUR |
91,332.4361 DATA |
0.0338 EUR |
0.0324 EUR |
0.0338 EUR |
0.0327 EUR |
| 2023-04-20 |
0.0340 EUR |
361,953.4348 DATA |
0.0351 EUR |
0.0332 EUR |
0.0351 EUR |
0.0336 EUR |
| 2023-04-19 |
0.0356 EUR |
360,390.4370 DATA |
0.0375 EUR |
0.0350 EUR |
0.0375 EUR |
0.0351 EUR |
| 2023-04-18 |
0.0371 EUR |
552,430.2180 DATA |
0.0360 EUR |
0.0360 EUR |
0.0379 EUR |
0.0374 EUR |
| 2023-04-17 |
0.0366 EUR |
280,321.9351 DATA |
0.0373 EUR |
0.0359 EUR |
0.0377 EUR |
0.0363 EUR |
| 2023-04-16 |
0.0371 EUR |
1,132,381.4291 DATA |
0.0362 EUR |
0.0359 EUR |
0.0378 EUR |
0.0375 EUR |
| 2023-04-15 |
0.0360 EUR |
147,814.9314 DATA |
0.0357 EUR |
0.0357 EUR |
0.0363 EUR |
0.0363 EUR |
| 2023-04-14 |
0.0358 EUR |
531,434.9323 DATA |
0.0355 EUR |
0.0350 EUR |
0.0364 EUR |
0.0359 EUR |
| 2023-04-13 |
0.0356 EUR |
233,884.7284 DATA |
0.0353 EUR |
0.0352 EUR |
0.0360 EUR |
0.0356 EUR |
| 2023-04-12 |
0.0355 EUR |
216,708.0983 DATA |
0.0359 EUR |
0.0349 EUR |
0.0360 EUR |
0.0354 EUR |
| 2023-04-11 |
0.0364 EUR |
485,430.8188 DATA |
0.0367 EUR |
0.0359 EUR |
0.0369 EUR |
0.0359 EUR |
| 2023-04-10 |
0.0364 EUR |
515,943.8664 DATA |
0.0360 EUR |
0.0357 EUR |
0.0370 EUR |
0.0369 EUR |
| 2023-04-09 |
0.0359 EUR |
1,150,071.0657 DATA |
0.0362 EUR |
0.0352 EUR |
0.0368 EUR |
0.0359 EUR |
| 2023-04-08 |
0.0372 EUR |
17,458,538.7672 DATA |
0.0352 EUR |
0.0350 EUR |
0.0387 EUR |
0.0363 EUR |
| 2023-04-07 |
0.0348 EUR |
554,304.5222 DATA |
0.0348 EUR |
0.0344 EUR |
0.0353 EUR |
0.0353 EUR |
| 2023-04-06 |
0.0348 EUR |
465,582.5487 DATA |
0.0353 EUR |
0.0344 EUR |
0.0353 EUR |
0.0348 EUR |
| 2023-04-05 |
0.0358 EUR |
1,150,866.5203 DATA |
0.0354 EUR |
0.0347 EUR |
0.0366 EUR |
0.0353 EUR |
| 2023-04-04 |
0.0350 EUR |
423,475.0509 DATA |
0.0342 EUR |
0.0340 EUR |
0.0357 EUR |
0.0355 EUR |
| 2023-04-03 |
0.0345 EUR |
221,078.4955 DATA |
0.0348 EUR |
0.0338 EUR |
0.0350 EUR |
0.0342 EUR |
| 2023-04-02 |
0.0350 EUR |
154,632.9216 DATA |
0.0351 EUR |
0.0346 EUR |
0.0354 EUR |
0.0349 EUR |
| 2023-04-01 |
0.0358 EUR |
412,805.6280 DATA |
0.0358 EUR |
0.0352 EUR |
0.0363 EUR |
0.0356 EUR |
| 2023-03-31 |
0.0348 EUR |
457,209.4646 DATA |
0.0345 EUR |
0.0339 EUR |
0.0359 EUR |
0.0359 EUR |
| 2023-03-30 |
0.0350 EUR |
442,282.1521 DATA |
0.0357 EUR |
0.0336 EUR |
0.0360 EUR |
0.0341 EUR |
| 2023-03-29 |
0.0354 EUR |
943,882.5065 DATA |
0.0345 EUR |
0.0345 EUR |
0.0363 EUR |
0.0356 EUR |
| 2023-03-28 |
0.0333 EUR |
583,184.5810 DATA |
0.0329 EUR |
0.0324 EUR |
0.0344 EUR |
0.0343 EUR |
| 2023-03-27 |
0.0337 EUR |
505,697.6624 DATA |
0.0351 EUR |
0.0329 EUR |
0.0351 EUR |
0.0332 EUR |
| 2023-03-26 |
0.0349 EUR |
426,689.5677 DATA |
0.0339 EUR |
0.0338 EUR |
0.0355 EUR |
0.0352 EUR |
| 2023-03-25 |
0.0337 EUR |
1,558,859.2020 DATA |
0.0339 EUR |
0.0333 EUR |
0.0341 EUR |
0.0336 EUR |
| 2023-03-24 |
0.0341 EUR |
550,581.7029 DATA |
0.0352 EUR |
0.0335 EUR |
0.0353 EUR |
0.0340 EUR |
| 2023-03-23 |
0.0355 EUR |
852,509.1673 DATA |
0.0345 EUR |
0.0340 EUR |
0.0365 EUR |
0.0352 EUR |
| 2023-03-22 |
0.0344 EUR |
1,319,788.4115 DATA |
0.0363 EUR |
0.0331 EUR |
0.0374 EUR |
0.0342 EUR |
| 2023-03-21 |
0.0381 EUR |
7,444,780.0553 DATA |
0.0342 EUR |
0.0334 EUR |
0.0411 EUR |
0.0365 EUR |
| 2023-03-20 |
0.0349 EUR |
1,998,495.6034 DATA |
0.0355 EUR |
0.0342 EUR |
0.0357 EUR |
0.0345 EUR |
| 2023-03-19 |
0.0358 EUR |
211,303.7270 DATA |
0.0356 EUR |
0.0349 EUR |
0.0363 EUR |
0.0358 EUR |
| 2023-03-18 |
0.0361 EUR |
369,668.9381 DATA |
0.0358 EUR |
0.0352 EUR |
0.0367 EUR |
0.0358 EUR |
| 2023-03-17 |
0.0348 EUR |
618,556.0757 DATA |
0.0347 EUR |
0.0341 EUR |
0.0358 EUR |
0.0355 EUR |
| 2023-03-16 |
0.0346 EUR |
279,690.4918 DATA |
0.0353 EUR |
0.0341 EUR |
0.0354 EUR |
0.0346 EUR |