Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0648 EUR |
1,249,271.2015 DATA |
0.0679 EUR |
0.0611 EUR |
0.0693 EUR |
0.0614 EUR |
| 2022-02-26 |
0.0691 EUR |
559,371.4087 DATA |
0.0679 EUR |
0.0675 EUR |
0.0704 EUR |
0.0676 EUR |
| 2022-02-25 |
0.0675 EUR |
2,359,793.9962 DATA |
0.0666 EUR |
0.0657 EUR |
0.0695 EUR |
0.0677 EUR |
| 2022-02-24 |
0.0652 EUR |
5,066,315.4183 DATA |
0.0722 EUR |
0.0593 EUR |
0.0731 EUR |
0.0654 EUR |
| 2022-02-23 |
0.0750 EUR |
5,277,725.0382 DATA |
0.0762 EUR |
0.0720 EUR |
0.0788 EUR |
0.0724 EUR |
| 2022-02-22 |
0.0787 EUR |
25,354,292.2033 DATA |
0.0701 EUR |
0.0679 EUR |
0.0877 EUR |
0.0763 EUR |
| 2022-02-21 |
0.0754 EUR |
10,680,923.8172 DATA |
0.0666 EUR |
0.0660 EUR |
0.0826 EUR |
0.0711 EUR |
| 2022-02-20 |
0.0675 EUR |
147,730.3680 DATA |
0.0715 EUR |
0.0662 EUR |
0.0715 EUR |
0.0678 EUR |
| 2022-02-19 |
0.0723 EUR |
201,181.9706 DATA |
0.0717 EUR |
0.0708 EUR |
0.0737 EUR |
0.0713 EUR |
| 2022-02-18 |
0.0727 EUR |
863,921.3393 DATA |
0.0738 EUR |
0.0713 EUR |
0.0755 EUR |
0.0721 EUR |
| 2022-02-17 |
0.0779 EUR |
764,216.3392 DATA |
0.0814 EUR |
0.0729 EUR |
0.0829 EUR |
0.0751 EUR |
| 2022-02-16 |
0.0819 EUR |
3,469,008.7221 DATA |
0.0784 EUR |
0.0759 EUR |
0.0854 EUR |
0.0817 EUR |
| 2022-02-15 |
0.0776 EUR |
970,033.8278 DATA |
0.0747 EUR |
0.0747 EUR |
0.0798 EUR |
0.0786 EUR |
| 2022-02-14 |
0.0769 EUR |
1,663,949.2297 DATA |
0.0765 EUR |
0.0733 EUR |
0.0801 EUR |
0.0752 EUR |
| 2022-02-13 |
0.0764 EUR |
1,619,229.1827 DATA |
0.0750 EUR |
0.0726 EUR |
0.0820 EUR |
0.0766 EUR |
| 2022-02-12 |
0.0744 EUR |
828,640.0252 DATA |
0.0737 EUR |
0.0717 EUR |
0.0768 EUR |
0.0743 EUR |
| 2022-02-11 |
0.0841 EUR |
5,558,479.0801 DATA |
0.0812 EUR |
0.0729 EUR |
0.0888 EUR |
0.0742 EUR |
| 2022-02-10 |
0.0812 EUR |
4,236,637.5579 DATA |
0.0781 EUR |
0.0745 EUR |
0.0858 EUR |
0.0812 EUR |
| 2022-02-09 |
0.0776 EUR |
310,887.4307 DATA |
0.0775 EUR |
0.0757 EUR |
0.0787 EUR |
0.0781 EUR |
| 2022-02-08 |
0.0765 EUR |
765,041.4029 DATA |
0.0776 EUR |
0.0731 EUR |
0.0800 EUR |
0.0769 EUR |
| 2022-02-07 |
0.0785 EUR |
2,196,699.4213 DATA |
0.0753 EUR |
0.0739 EUR |
0.0813 EUR |
0.0783 EUR |
| 2022-02-06 |
0.0805 EUR |
7,752,181.1283 DATA |
0.0712 EUR |
0.0710 EUR |
0.0867 EUR |
0.0756 EUR |
| 2022-02-05 |
0.0718 EUR |
421,431.3625 DATA |
0.0711 EUR |
0.0691 EUR |
0.0736 EUR |
0.0712 EUR |
| 2022-02-04 |
0.0686 EUR |
416,577.5488 DATA |
0.0670 EUR |
0.0662 EUR |
0.0717 EUR |
0.0716 EUR |
| 2022-02-03 |
0.0667 EUR |
632,204.7256 DATA |
0.0655 EUR |
0.0647 EUR |
0.0686 EUR |
0.0663 EUR |
| 2022-02-02 |
0.0682 EUR |
512,058.9759 DATA |
0.0706 EUR |
0.0648 EUR |
0.0706 EUR |
0.0658 EUR |
| 2022-02-01 |
0.0711 EUR |
1,139,064.7074 DATA |
0.0660 EUR |
0.0660 EUR |
0.0733 EUR |
0.0698 EUR |
| 2022-01-31 |
0.0644 EUR |
228,449.0814 DATA |
0.0649 EUR |
0.0629 EUR |
0.0666 EUR |
0.0655 EUR |
| 2022-01-30 |
0.0672 EUR |
450,043.4214 DATA |
0.0684 EUR |
0.0652 EUR |
0.0696 EUR |
0.0669 EUR |
| 2022-01-29 |
0.0697 EUR |
312,506.0140 DATA |
0.0682 EUR |
0.0675 EUR |
0.0728 EUR |
0.0686 EUR |
| 2022-01-28 |
0.0680 EUR |
759,406.0795 DATA |
0.0661 EUR |
0.0658 EUR |
0.0698 EUR |
0.0672 EUR |
| 2022-01-27 |
0.0682 EUR |
1,529,508.3885 DATA |
0.0640 EUR |
0.0623 EUR |
0.0730 EUR |
0.0685 EUR |
| 2022-01-26 |
0.0660 EUR |
309,779.8015 DATA |
0.0618 EUR |
0.0618 EUR |
0.0700 EUR |
0.0632 EUR |
| 2022-01-25 |
0.0633 EUR |
414,103.6522 DATA |
0.0613 EUR |
0.0607 EUR |
0.0649 EUR |
0.0618 EUR |
| 2022-01-24 |
0.0603 EUR |
1,077,425.3464 DATA |
0.0667 EUR |
0.0566 EUR |
0.0670 EUR |
0.0626 EUR |
| 2022-01-23 |
0.0678 EUR |
1,127,216.6182 DATA |
0.0630 EUR |
0.0625 EUR |
0.0713 EUR |
0.0689 EUR |
| 2022-01-22 |
0.0646 EUR |
510,482.2293 DATA |
0.0682 EUR |
0.0573 EUR |
0.0696 EUR |
0.0627 EUR |
| 2022-01-21 |
0.0750 EUR |
515,411.3502 DATA |
0.0809 EUR |
0.0676 EUR |
0.0821 EUR |
0.0676 EUR |
| 2022-01-20 |
0.0857 EUR |
169,331.4676 DATA |
0.0844 EUR |
0.0821 EUR |
0.0875 EUR |
0.0821 EUR |
| 2022-01-19 |
0.0854 EUR |
84,707.4139 DATA |
0.0859 EUR |
0.0831 EUR |
0.0869 EUR |
0.0851 EUR |
| 2022-01-18 |
0.0857 EUR |
288,491.1290 DATA |
0.0865 EUR |
0.0842 EUR |
0.0868 EUR |
0.0862 EUR |
| 2022-01-17 |
0.0871 EUR |
288,186.4009 DATA |
0.0899 EUR |
0.0852 EUR |
0.0904 EUR |
0.0866 EUR |
| 2022-01-16 |
0.0920 EUR |
429,142.7547 DATA |
0.0910 EUR |
0.0896 EUR |
0.0942 EUR |
0.0900 EUR |
| 2022-01-15 |
0.0905 EUR |
467,177.4911 DATA |
0.0887 EUR |
0.0877 EUR |
0.0930 EUR |
0.0911 EUR |
| 2022-01-14 |
0.0875 EUR |
402,502.5162 DATA |
0.0858 EUR |
0.0847 EUR |
0.0896 EUR |
0.0893 EUR |
| 2022-01-13 |
0.0894 EUR |
454,414.9410 DATA |
0.0913 EUR |
0.0861 EUR |
0.0935 EUR |
0.0861 EUR |
| 2022-01-12 |
0.0903 EUR |
444,135.7789 DATA |
0.0866 EUR |
0.0864 EUR |
0.0917 EUR |
0.0907 EUR |
| 2022-01-11 |
0.0888 EUR |
1,525,245.9617 DATA |
0.0819 EUR |
0.0818 EUR |
0.0921 EUR |
0.0858 EUR |
| 2022-01-10 |
0.0833 EUR |
466,562.8598 DATA |
0.0878 EUR |
0.0797 EUR |
0.0889 EUR |
0.0818 EUR |
| 2022-01-09 |
0.0924 EUR |
5,250,351.8870 DATA |
0.0834 EUR |
0.0830 EUR |
0.0992 EUR |
0.0885 EUR |