Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.0604 EUR |
793,947.4155 DATA |
0.0612 EUR |
0.0589 EUR |
0.0614 EUR |
0.0595 EUR |
| 2024-06-05 |
0.0604 EUR |
1,286,233.0509 DATA |
0.0598 EUR |
0.0590 EUR |
0.0614 EUR |
0.0609 EUR |
| 2024-06-04 |
0.0585 EUR |
4,431,093.1446 DATA |
0.0567 EUR |
0.0565 EUR |
0.0602 EUR |
0.0595 EUR |
| 2024-06-03 |
0.0567 EUR |
4,824,064.3538 DATA |
0.0560 EUR |
0.0556 EUR |
0.0579 EUR |
0.0570 EUR |
| 2024-06-02 |
0.0561 EUR |
1,245,489.2995 DATA |
0.0588 EUR |
0.0548 EUR |
0.0588 EUR |
0.0556 EUR |
| 2024-06-01 |
0.0577 EUR |
2,173,020.4296 DATA |
0.0558 EUR |
0.0555 EUR |
0.0593 EUR |
0.0584 EUR |
| 2024-05-31 |
0.0557 EUR |
1,558,092.3859 DATA |
0.0560 EUR |
0.0546 EUR |
0.0563 EUR |
0.0556 EUR |
| 2024-05-30 |
0.0575 EUR |
6,443,239.8123 DATA |
0.0569 EUR |
0.0543 EUR |
0.0603 EUR |
0.0570 EUR |
| 2024-05-29 |
0.0576 EUR |
1,280,469.9503 DATA |
0.0579 EUR |
0.0563 EUR |
0.0591 EUR |
0.0563 EUR |
| 2024-05-28 |
0.0566 EUR |
2,115,147.0163 DATA |
0.0567 EUR |
0.0552 EUR |
0.0573 EUR |
0.0569 EUR |
| 2024-05-27 |
0.0565 EUR |
4,733,700.9419 DATA |
0.0560 EUR |
0.0554 EUR |
0.0582 EUR |
0.0569 EUR |
| 2024-05-26 |
0.0583 EUR |
11,905,513.1961 DATA |
0.0573 EUR |
0.0554 EUR |
0.0619 EUR |
0.0561 EUR |
| 2024-05-25 |
0.0576 EUR |
15,978,694.9577 DATA |
0.0574 EUR |
0.0552 EUR |
0.0604 EUR |
0.0579 EUR |
| 2024-05-24 |
0.0627 EUR |
53,090,093.3526 DATA |
0.0521 EUR |
0.0517 EUR |
0.0689 EUR |
0.0586 EUR |
| 2024-05-23 |
0.0526 EUR |
927,397.8364 DATA |
0.0544 EUR |
0.0502 EUR |
0.0549 EUR |
0.0528 EUR |
| 2024-05-22 |
0.0544 EUR |
231,993.7168 DATA |
0.0548 EUR |
0.0535 EUR |
0.0551 EUR |
0.0546 EUR |
| 2024-05-21 |
0.0529 EUR |
2,453,921.3812 DATA |
0.0525 EUR |
0.0519 EUR |
0.0549 EUR |
0.0547 EUR |
| 2024-05-20 |
0.0489 EUR |
1,947,305.4982 DATA |
0.0480 EUR |
0.0477 EUR |
0.0520 EUR |
0.0519 EUR |
| 2024-05-19 |
0.0495 EUR |
229,154.4614 DATA |
0.0503 EUR |
0.0481 EUR |
0.0504 EUR |
0.0486 EUR |
| 2024-05-18 |
0.0503 EUR |
100,575.1791 DATA |
0.0506 EUR |
0.0499 EUR |
0.0509 EUR |
0.0507 EUR |
| 2024-05-17 |
0.0490 EUR |
3,069,233.7342 DATA |
0.0487 EUR |
0.0480 EUR |
0.0508 EUR |
0.0505 EUR |
| 2024-05-16 |
0.0497 EUR |
1,809,209.9447 DATA |
0.0512 EUR |
0.0479 EUR |
0.0516 EUR |
0.0483 EUR |
| 2024-05-15 |
0.0500 EUR |
884,045.4389 DATA |
0.0478 EUR |
0.0474 EUR |
0.0513 EUR |
0.0510 EUR |
| 2024-05-14 |
0.0474 EUR |
1,071,430.7458 DATA |
0.0489 EUR |
0.0465 EUR |
0.0489 EUR |
0.0477 EUR |
| 2024-05-13 |
0.0501 EUR |
3,346,420.3904 DATA |
0.0501 EUR |
0.0481 EUR |
0.0525 EUR |
0.0489 EUR |
| 2024-05-12 |
0.0496 EUR |
121,834.3551 DATA |
0.0489 EUR |
0.0486 EUR |
0.0504 EUR |
0.0502 EUR |
| 2024-05-11 |
0.0497 EUR |
1,096,774.7047 DATA |
0.0493 EUR |
0.0488 EUR |
0.0506 EUR |
0.0488 EUR |
| 2024-05-10 |
0.0502 EUR |
1,162,601.3265 DATA |
0.0510 EUR |
0.0486 EUR |
0.0518 EUR |
0.0489 EUR |
| 2024-05-09 |
0.0500 EUR |
474,151.2660 DATA |
0.0500 EUR |
0.0485 EUR |
0.0511 EUR |
0.0508 EUR |
| 2024-05-08 |
0.0496 EUR |
582,972.7254 DATA |
0.0501 EUR |
0.0488 EUR |
0.0507 EUR |
0.0499 EUR |
| 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 |