Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0514 EUR |
1,956,754.7040 DATA |
0.0512 EUR |
0.0507 EUR |
0.0527 EUR |
0.0513 EUR |
| 2024-05-06 |
0.0526 EUR |
2,768,025.9436 DATA |
0.0522 EUR |
0.0511 EUR |
0.0546 EUR |
0.0517 EUR |
| 2024-05-05 |
0.0541 EUR |
1,129,669.6110 DATA |
0.0552 EUR |
0.0520 EUR |
0.0557 EUR |
0.0523 EUR |
| 2024-05-04 |
0.0546 EUR |
1,199,489.9503 DATA |
0.0545 EUR |
0.0532 EUR |
0.0557 EUR |
0.0550 EUR |
| 2024-05-03 |
0.0526 EUR |
1,482,699.4111 DATA |
0.0509 EUR |
0.0502 EUR |
0.0547 EUR |
0.0542 EUR |
| 2024-05-02 |
0.0492 EUR |
1,366,953.9640 DATA |
0.0483 EUR |
0.0469 EUR |
0.0511 EUR |
0.0509 EUR |
| 2024-05-01 |
0.0465 EUR |
1,005,622.8668 DATA |
0.0486 EUR |
0.0449 EUR |
0.0489 EUR |
0.0481 EUR |
| 2024-04-30 |
0.0493 EUR |
1,020,991.9938 DATA |
0.0531 EUR |
0.0471 EUR |
0.0537 EUR |
0.0483 EUR |
| 2024-04-29 |
0.0526 EUR |
581,125.2942 DATA |
0.0542 EUR |
0.0515 EUR |
0.0545 EUR |
0.0533 EUR |
| 2024-04-28 |
0.0555 EUR |
2,210,693.8980 DATA |
0.0588 EUR |
0.0543 EUR |
0.0591 EUR |
0.0545 EUR |
| 2024-04-27 |
0.0571 EUR |
465,976.9025 DATA |
0.0561 EUR |
0.0545 EUR |
0.0588 EUR |
0.0588 EUR |
| 2024-04-26 |
0.0574 EUR |
605,520.6069 DATA |
0.0596 EUR |
0.0558 EUR |
0.0596 EUR |
0.0558 EUR |
| 2024-04-25 |
0.0597 EUR |
196,244.2499 DATA |
0.0605 EUR |
0.0584 EUR |
0.0608 EUR |
0.0599 EUR |
| 2024-04-24 |
0.0633 EUR |
1,467,673.6013 DATA |
0.0642 EUR |
0.0600 EUR |
0.0646 EUR |
0.0604 EUR |
| 2024-04-23 |
0.0630 EUR |
1,075,011.4186 DATA |
0.0630 EUR |
0.0613 EUR |
0.0645 EUR |
0.0640 EUR |
| 2024-04-22 |
0.0619 EUR |
1,026,948.1300 DATA |
0.0588 EUR |
0.0588 EUR |
0.0634 EUR |
0.0630 EUR |
| 2024-04-21 |
0.0589 EUR |
567,372.7280 DATA |
0.0601 EUR |
0.0572 EUR |
0.0608 EUR |
0.0589 EUR |
| 2024-04-20 |
0.0579 EUR |
1,395,578.0921 DATA |
0.0537 EUR |
0.0537 EUR |
0.0603 EUR |
0.0598 EUR |
| 2024-04-19 |
0.0533 EUR |
1,639,694.8127 DATA |
0.0538 EUR |
0.0497 EUR |
0.0551 EUR |
0.0537 EUR |
| 2024-04-18 |
0.0530 EUR |
3,055,306.1434 DATA |
0.0515 EUR |
0.0505 EUR |
0.0544 EUR |
0.0537 EUR |
| 2024-04-17 |
0.0547 EUR |
7,062,395.5986 DATA |
0.0548 EUR |
0.0494 EUR |
0.0591 EUR |
0.0517 EUR |
| 2024-04-16 |
0.0532 EUR |
4,489,514.0306 DATA |
0.0497 EUR |
0.0487 EUR |
0.0565 EUR |
0.0549 EUR |
| 2024-04-15 |
0.0514 EUR |
1,263,786.5547 DATA |
0.0521 EUR |
0.0490 EUR |
0.0550 EUR |
0.0505 EUR |
| 2024-04-14 |
0.0519 EUR |
880,655.7462 DATA |
0.0494 EUR |
0.0472 EUR |
0.0546 EUR |
0.0534 EUR |
| 2024-04-13 |
0.0512 EUR |
1,561,460.8223 DATA |
0.0600 EUR |
0.0450 EUR |
0.0603 EUR |
0.0491 EUR |
| 2024-04-12 |
0.0642 EUR |
3,156,046.5306 DATA |
0.0712 EUR |
0.0570 EUR |
0.0737 EUR |
0.0597 EUR |
| 2024-04-11 |
0.0719 EUR |
1,103,365.7704 DATA |
0.0718 EUR |
0.0694 EUR |
0.0733 EUR |
0.0709 EUR |
| 2024-04-10 |
0.0694 EUR |
849,968.9422 DATA |
0.0700 EUR |
0.0679 EUR |
0.0721 EUR |
0.0717 EUR |
| 2024-04-09 |
0.0715 EUR |
1,057,900.2376 DATA |
0.0748 EUR |
0.0695 EUR |
0.0749 EUR |
0.0702 EUR |
| 2024-04-08 |
0.0747 EUR |
849,889.2373 DATA |
0.0738 EUR |
0.0733 EUR |
0.0755 EUR |
0.0746 EUR |
| 2024-04-07 |
0.0722 EUR |
922,536.3683 DATA |
0.0703 EUR |
0.0703 EUR |
0.0740 EUR |
0.0740 EUR |
| 2024-04-06 |
0.0699 EUR |
270,566.5746 DATA |
0.0700 EUR |
0.0691 EUR |
0.0708 EUR |
0.0701 EUR |
| 2024-04-05 |
0.0700 EUR |
1,044,038.9907 DATA |
0.0707 EUR |
0.0676 EUR |
0.0715 EUR |
0.0702 EUR |
| 2024-04-04 |
0.0700 EUR |
1,630,150.1365 DATA |
0.0666 EUR |
0.0649 EUR |
0.0720 EUR |
0.0703 EUR |
| 2024-04-03 |
0.0681 EUR |
1,339,181.4191 DATA |
0.0667 EUR |
0.0645 EUR |
0.0705 EUR |
0.0666 EUR |
| 2024-04-02 |
0.0673 EUR |
1,723,619.4385 DATA |
0.0718 EUR |
0.0645 EUR |
0.0718 EUR |
0.0671 EUR |
| 2024-04-01 |
0.0717 EUR |
1,550,870.3742 DATA |
0.0751 EUR |
0.0697 EUR |
0.0751 EUR |
0.0720 EUR |
| 2024-03-31 |
0.0742 EUR |
1,656,286.6259 DATA |
0.0732 EUR |
0.0730 EUR |
0.0752 EUR |
0.0747 EUR |
| 2024-03-30 |
0.0745 EUR |
2,048,557.2182 DATA |
0.0748 EUR |
0.0734 EUR |
0.0753 EUR |
0.0734 EUR |
| 2024-03-29 |
0.0753 EUR |
2,823,708.9970 DATA |
0.0761 EUR |
0.0736 EUR |
0.0769 EUR |
0.0743 EUR |
| 2024-03-28 |
0.0786 EUR |
20,816,806.5427 DATA |
0.0731 EUR |
0.0731 EUR |
0.0832 EUR |
0.0768 EUR |
| 2024-03-27 |
0.0726 EUR |
1,934,324.2998 DATA |
0.0740 EUR |
0.0705 EUR |
0.0750 EUR |
0.0741 EUR |
| 2024-03-26 |
0.0748 EUR |
1,135,512.4710 DATA |
0.0744 EUR |
0.0725 EUR |
0.0768 EUR |
0.0742 EUR |
| 2024-03-25 |
0.0731 EUR |
4,183,107.8072 DATA |
0.0728 EUR |
0.0704 EUR |
0.0753 EUR |
0.0740 EUR |
| 2024-03-24 |
0.0712 EUR |
2,784,096.6942 DATA |
0.0714 EUR |
0.0693 EUR |
0.0729 EUR |
0.0727 EUR |
| 2024-03-23 |
0.0714 EUR |
5,298,726.5462 DATA |
0.0697 EUR |
0.0690 EUR |
0.0717 EUR |
0.0710 EUR |
| 2024-03-22 |
0.0722 EUR |
5,616,399.3030 DATA |
0.0730 EUR |
0.0690 EUR |
0.0760 EUR |
0.0697 EUR |
| 2024-03-21 |
0.0763 EUR |
11,130,625.9686 DATA |
0.0802 EUR |
0.0723 EUR |
0.0806 EUR |
0.0734 EUR |
| 2024-03-20 |
0.0808 EUR |
109,606,417.3899 DATA |
0.0765 EUR |
0.0701 EUR |
0.0877 EUR |
0.0810 EUR |
| 2024-03-19 |
0.0857 EUR |
59,134,870.6259 DATA |
0.0683 EUR |
0.0627 EUR |
0.0999 EUR |
0.0827 EUR |