Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.0310 EUR |
2,275,260.1465 DATA |
0.0323 EUR |
0.0283 EUR |
0.0350 EUR |
0.0310 EUR |
| 2022-05-17 |
0.0321 EUR |
2,404,002.3228 DATA |
0.0301 EUR |
0.0301 EUR |
0.0340 EUR |
0.0321 EUR |
| 2022-05-16 |
0.0296 EUR |
943,815.5460 DATA |
0.0318 EUR |
0.0286 EUR |
0.0318 EUR |
0.0296 EUR |
| 2022-05-15 |
0.0300 EUR |
2,912,265.7025 DATA |
0.0291 EUR |
0.0282 EUR |
0.0346 EUR |
0.0318 EUR |
| 2022-05-14 |
0.0278 EUR |
1,220,946.0884 DATA |
0.0284 EUR |
0.0260 EUR |
0.0298 EUR |
0.0283 EUR |
| 2022-05-13 |
0.0286 EUR |
2,962,505.0739 DATA |
0.0231 EUR |
0.0231 EUR |
0.0318 EUR |
0.0293 EUR |
| 2022-05-12 |
0.0225 EUR |
7,033,651.5368 DATA |
0.0273 EUR |
0.0203 EUR |
0.0281 EUR |
0.0236 EUR |
| 2022-05-11 |
0.0303 EUR |
4,322,099.2565 DATA |
0.0392 EUR |
0.0100 EUR |
0.0401 EUR |
0.0265 EUR |
| 2022-05-10 |
0.0415 EUR |
3,021,899.2129 DATA |
0.0383 EUR |
0.0372 EUR |
0.0453 EUR |
0.0392 EUR |
| 2022-05-09 |
0.0428 EUR |
2,798,334.9897 DATA |
0.0475 EUR |
0.0389 EUR |
0.0476 EUR |
0.0396 EUR |
| 2022-05-08 |
0.0476 EUR |
1,261,308.6068 DATA |
0.0489 EUR |
0.0463 EUR |
0.0489 EUR |
0.0470 EUR |
| 2022-05-07 |
0.0523 EUR |
1,736,393.5770 DATA |
0.0535 EUR |
0.0475 EUR |
0.0540 EUR |
0.0493 EUR |
| 2022-05-06 |
0.0558 EUR |
1,590,450.2445 DATA |
0.0590 EUR |
0.0530 EUR |
0.0592 EUR |
0.0535 EUR |
| 2022-05-05 |
0.0599 EUR |
2,160,337.4592 DATA |
0.0627 EUR |
0.0575 EUR |
0.0632 EUR |
0.0590 EUR |
| 2022-05-04 |
0.0615 EUR |
1,347,730.9263 DATA |
0.0599 EUR |
0.0594 EUR |
0.0629 EUR |
0.0622 EUR |
| 2022-05-03 |
0.0608 EUR |
581,826.8917 DATA |
0.0595 EUR |
0.0590 EUR |
0.0623 EUR |
0.0591 EUR |
| 2022-05-02 |
0.0605 EUR |
1,195,344.5221 DATA |
0.0612 EUR |
0.0590 EUR |
0.0615 EUR |
0.0596 EUR |
| 2022-05-01 |
0.0609 EUR |
1,938,134.9259 DATA |
0.0598 EUR |
0.0595 EUR |
0.0643 EUR |
0.0605 EUR |
| 2022-04-30 |
0.0655 EUR |
7,515,922.8455 DATA |
0.0616 EUR |
0.0590 EUR |
0.0683 EUR |
0.0597 EUR |
| 2022-04-29 |
0.0625 EUR |
732,487.2486 DATA |
0.0649 EUR |
0.0602 EUR |
0.0649 EUR |
0.0609 EUR |
| 2022-04-28 |
0.0651 EUR |
907,921.9519 DATA |
0.0651 EUR |
0.0639 EUR |
0.0661 EUR |
0.0649 EUR |
| 2022-04-27 |
0.0658 EUR |
2,343,394.1942 DATA |
0.0623 EUR |
0.0613 EUR |
0.0677 EUR |
0.0649 EUR |
| 2022-04-26 |
0.0646 EUR |
545,571.5340 DATA |
0.0660 EUR |
0.0624 EUR |
0.0669 EUR |
0.0628 EUR |
| 2022-04-25 |
0.0642 EUR |
610,137.8765 DATA |
0.0651 EUR |
0.0624 EUR |
0.0660 EUR |
0.0658 EUR |
| 2022-04-24 |
0.0665 EUR |
532,429.6691 DATA |
0.0669 EUR |
0.0656 EUR |
0.0680 EUR |
0.0659 EUR |
| 2022-04-23 |
0.0673 EUR |
426,606.4229 DATA |
0.0668 EUR |
0.0664 EUR |
0.0679 EUR |
0.0675 EUR |
| 2022-04-22 |
0.0676 EUR |
714,795.9747 DATA |
0.0675 EUR |
0.0665 EUR |
0.0688 EUR |
0.0673 EUR |
| 2022-04-21 |
0.0689 EUR |
762,192.8133 DATA |
0.0707 EUR |
0.0663 EUR |
0.0714 EUR |
0.0675 EUR |
| 2022-04-20 |
0.0710 EUR |
2,135,649.7562 DATA |
0.0688 EUR |
0.0687 EUR |
0.0731 EUR |
0.0702 EUR |
| 2022-04-19 |
0.0685 EUR |
821,981.3491 DATA |
0.0690 EUR |
0.0673 EUR |
0.0699 EUR |
0.0692 EUR |
| 2022-04-18 |
0.0668 EUR |
861,720.4106 DATA |
0.0672 EUR |
0.0650 EUR |
0.0683 EUR |
0.0683 EUR |
| 2022-04-17 |
0.0696 EUR |
1,439,135.3513 DATA |
0.0700 EUR |
0.0678 EUR |
0.0707 EUR |
0.0678 EUR |
| 2022-04-16 |
0.0703 EUR |
2,925,097.5656 DATA |
0.0682 EUR |
0.0679 EUR |
0.0728 EUR |
0.0703 EUR |
| 2022-04-15 |
0.0679 EUR |
1,034,359.6894 DATA |
0.0670 EUR |
0.0670 EUR |
0.0696 EUR |
0.0680 EUR |
| 2022-04-14 |
0.0679 EUR |
787,940.5631 DATA |
0.0696 EUR |
0.0655 EUR |
0.0703 EUR |
0.0674 EUR |
| 2022-04-13 |
0.0683 EUR |
1,005,691.6869 DATA |
0.0672 EUR |
0.0664 EUR |
0.0723 EUR |
0.0707 EUR |
| 2022-04-12 |
0.0671 EUR |
920,532.1512 DATA |
0.0661 EUR |
0.0654 EUR |
0.0696 EUR |
0.0670 EUR |
| 2022-04-11 |
0.0690 EUR |
915,136.1145 DATA |
0.0730 EUR |
0.0653 EUR |
0.0730 EUR |
0.0653 EUR |
| 2022-04-10 |
0.0752 EUR |
2,083,183.5390 DATA |
0.0747 EUR |
0.0728 EUR |
0.0768 EUR |
0.0734 EUR |
| 2022-04-09 |
0.0748 EUR |
1,359,035.3569 DATA |
0.0722 EUR |
0.0722 EUR |
0.0766 EUR |
0.0754 EUR |
| 2022-04-08 |
0.0767 EUR |
3,169,141.1320 DATA |
0.0766 EUR |
0.0717 EUR |
0.0805 EUR |
0.0719 EUR |
| 2022-04-07 |
0.0799 EUR |
10,941,602.5728 DATA |
0.0721 EUR |
0.0713 EUR |
0.0885 EUR |
0.0771 EUR |
| 2022-04-06 |
0.0770 EUR |
4,266,865.3110 DATA |
0.0804 EUR |
0.0726 EUR |
0.0807 EUR |
0.0739 EUR |
| 2022-04-05 |
0.0852 EUR |
10,654,257.1847 DATA |
0.0848 EUR |
0.0803 EUR |
0.0892 EUR |
0.0803 EUR |
| 2022-04-04 |
0.1027 EUR |
35,110,610.7193 DATA |
0.0972 EUR |
0.0830 EUR |
0.1216 EUR |
0.0854 EUR |
| 2022-04-03 |
0.0997 EUR |
14,513,235.7896 DATA |
0.0777 EUR |
0.0765 EUR |
0.1171 EUR |
0.0948 EUR |
| 2022-04-02 |
0.0788 EUR |
636,376.1375 DATA |
0.0790 EUR |
0.0775 EUR |
0.0808 EUR |
0.0775 EUR |
| 2022-04-01 |
0.0772 EUR |
540,434.5403 DATA |
0.0739 EUR |
0.0723 EUR |
0.0791 EUR |
0.0785 EUR |
| 2022-03-31 |
0.0755 EUR |
861,981.5762 DATA |
0.0749 EUR |
0.0727 EUR |
0.0781 EUR |
0.0732 EUR |
| 2022-03-30 |
0.0745 EUR |
748,179.6650 DATA |
0.0752 EUR |
0.0730 EUR |
0.0754 EUR |
0.0748 EUR |