Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0650 EUR |
3,249,968.1175 DATA |
0.0651 EUR |
0.0638 EUR |
0.0664 EUR |
0.0647 EUR |
| 2024-02-26 |
0.0647 EUR |
1,791,593.5072 DATA |
0.0652 EUR |
0.0632 EUR |
0.0658 EUR |
0.0651 EUR |
| 2024-02-25 |
0.0668 EUR |
4,896,464.2588 DATA |
0.0664 EUR |
0.0651 EUR |
0.0688 EUR |
0.0654 EUR |
| 2024-02-24 |
0.0663 EUR |
3,824,017.0139 DATA |
0.0655 EUR |
0.0641 EUR |
0.0678 EUR |
0.0663 EUR |
| 2024-02-23 |
0.0674 EUR |
15,055,295.2088 DATA |
0.0655 EUR |
0.0633 EUR |
0.0712 EUR |
0.0657 EUR |
| 2024-02-22 |
0.0652 EUR |
9,545,315.1101 DATA |
0.0635 EUR |
0.0616 EUR |
0.0674 EUR |
0.0654 EUR |
| 2024-02-21 |
0.0647 EUR |
8,477,370.5668 DATA |
0.0665 EUR |
0.0610 EUR |
0.0688 EUR |
0.0631 EUR |
| 2024-02-20 |
0.0656 EUR |
15,353,651.0626 DATA |
0.0628 EUR |
0.0607 EUR |
0.0704 EUR |
0.0665 EUR |
| 2024-02-19 |
0.0639 EUR |
7,516,513.8128 DATA |
0.0655 EUR |
0.0613 EUR |
0.0679 EUR |
0.0634 EUR |
| 2024-02-18 |
0.0651 EUR |
25,911,876.7091 DATA |
0.0580 EUR |
0.0574 EUR |
0.0681 EUR |
0.0650 EUR |
| 2024-02-17 |
0.0591 EUR |
13,531,822.8765 DATA |
0.0608 EUR |
0.0561 EUR |
0.0624 EUR |
0.0580 EUR |
| 2024-02-16 |
0.0621 EUR |
13,103,081.8151 DATA |
0.0613 EUR |
0.0589 EUR |
0.0657 EUR |
0.0606 EUR |
| 2024-02-15 |
0.0646 EUR |
76,294,495.1293 DATA |
0.0582 EUR |
0.0559 EUR |
0.0742 EUR |
0.0612 EUR |
| 2024-02-14 |
0.0564 EUR |
5,813,529.0765 DATA |
0.0543 EUR |
0.0534 EUR |
0.0596 EUR |
0.0583 EUR |
| 2024-02-13 |
0.0548 EUR |
9,114,958.8087 DATA |
0.0538 EUR |
0.0528 EUR |
0.0573 EUR |
0.0546 EUR |
| 2024-02-12 |
0.0529 EUR |
4,868,359.2624 DATA |
0.0516 EUR |
0.0514 EUR |
0.0548 EUR |
0.0538 EUR |
| 2024-02-11 |
0.0534 EUR |
7,439,548.2430 DATA |
0.0532 EUR |
0.0509 EUR |
0.0558 EUR |
0.0511 EUR |
| 2024-02-10 |
0.0539 EUR |
32,910,998.7563 DATA |
0.0488 EUR |
0.0483 EUR |
0.0573 EUR |
0.0529 EUR |
| 2024-02-09 |
0.0488 EUR |
4,612,266.7338 DATA |
0.0476 EUR |
0.0474 EUR |
0.0498 EUR |
0.0493 EUR |
| 2024-02-08 |
0.0483 EUR |
4,406,073.4317 DATA |
0.0482 EUR |
0.0472 EUR |
0.0498 EUR |
0.0480 EUR |
| 2024-02-07 |
0.0473 EUR |
6,529,785.6994 DATA |
0.0477 EUR |
0.0461 EUR |
0.0494 EUR |
0.0482 EUR |
| 2024-02-06 |
0.0493 EUR |
8,245,883.6514 DATA |
0.0516 EUR |
0.0472 EUR |
0.0519 EUR |
0.0478 EUR |
| 2024-02-05 |
0.0502 EUR |
24,642,541.4419 DATA |
0.0475 EUR |
0.0464 EUR |
0.0528 EUR |
0.0520 EUR |
| 2024-02-04 |
0.0499 EUR |
77,477,112.1457 DATA |
0.0454 EUR |
0.0448 EUR |
0.0540 EUR |
0.0478 EUR |
| 2024-02-03 |
0.0449 EUR |
5,540,508.4976 DATA |
0.0438 EUR |
0.0420 EUR |
0.0461 EUR |
0.0453 EUR |
| 2024-02-02 |
0.0437 EUR |
1,435,675.7396 DATA |
0.0439 EUR |
0.0429 EUR |
0.0444 EUR |
0.0437 EUR |
| 2024-02-01 |
0.0434 EUR |
1,842,728.1762 DATA |
0.0443 EUR |
0.0427 EUR |
0.0443 EUR |
0.0435 EUR |
| 2024-01-31 |
0.0448 EUR |
3,326,319.7521 DATA |
0.0455 EUR |
0.0440 EUR |
0.0458 EUR |
0.0444 EUR |
| 2024-01-30 |
0.0466 EUR |
4,189,081.7166 DATA |
0.0459 EUR |
0.0456 EUR |
0.0480 EUR |
0.0464 EUR |
| 2024-01-29 |
0.0458 EUR |
8,817,640.9679 DATA |
0.0451 EUR |
0.0444 EUR |
0.0474 EUR |
0.0460 EUR |
| 2024-01-28 |
0.0448 EUR |
13,549,202.1498 DATA |
0.0436 EUR |
0.0432 EUR |
0.0465 EUR |
0.0451 EUR |
| 2024-01-27 |
0.0438 EUR |
2,538,791.3541 DATA |
0.0440 EUR |
0.0432 EUR |
0.0448 EUR |
0.0437 EUR |
| 2024-01-26 |
0.0438 EUR |
4,604,042.8220 DATA |
0.0425 EUR |
0.0422 EUR |
0.0452 EUR |
0.0441 EUR |
| 2024-01-25 |
0.0428 EUR |
4,380,396.6071 DATA |
0.0441 EUR |
0.0418 EUR |
0.0442 EUR |
0.0425 EUR |
| 2024-01-24 |
0.0443 EUR |
5,372,515.7152 DATA |
0.0439 EUR |
0.0433 EUR |
0.0456 EUR |
0.0441 EUR |
| 2024-01-23 |
0.0442 EUR |
13,168,818.8887 DATA |
0.0465 EUR |
0.0412 EUR |
0.0477 EUR |
0.0439 EUR |
| 2024-01-22 |
0.0483 EUR |
75,678,446.4287 DATA |
0.0467 EUR |
0.0443 EUR |
0.0527 EUR |
0.0464 EUR |
| 2024-01-21 |
0.0457 EUR |
13,600,278.0518 DATA |
0.0440 EUR |
0.0436 EUR |
0.0486 EUR |
0.0459 EUR |
| 2024-01-20 |
0.0462 EUR |
34,899,353.4571 DATA |
0.0431 EUR |
0.0419 EUR |
0.0500 EUR |
0.0442 EUR |
| 2024-01-19 |
0.0419 EUR |
13,728,805.4908 DATA |
0.0423 EUR |
0.0395 EUR |
0.0443 EUR |
0.0431 EUR |
| 2024-01-18 |
0.0431 EUR |
6,713,950.1283 DATA |
0.0459 EUR |
0.0415 EUR |
0.0461 EUR |
0.0425 EUR |
| 2024-01-17 |
0.0469 EUR |
4,581,942.8911 DATA |
0.0477 EUR |
0.0456 EUR |
0.0484 EUR |
0.0458 EUR |
| 2024-01-16 |
0.0478 EUR |
5,714,680.5319 DATA |
0.0459 EUR |
0.0459 EUR |
0.0496 EUR |
0.0480 EUR |
| 2024-01-15 |
0.0470 EUR |
14,398,586.4979 DATA |
0.0461 EUR |
0.0454 EUR |
0.0499 EUR |
0.0458 EUR |
| 2024-01-14 |
0.0479 EUR |
19,383,981.7241 DATA |
0.0459 EUR |
0.0449 EUR |
0.0507 EUR |
0.0472 EUR |
| 2024-01-13 |
0.0453 EUR |
3,802,380.5537 DATA |
0.0453 EUR |
0.0442 EUR |
0.0465 EUR |
0.0462 EUR |
| 2024-01-12 |
0.0460 EUR |
12,697,144.9965 DATA |
0.0473 EUR |
0.0437 EUR |
0.0476 EUR |
0.0448 EUR |
| 2024-01-11 |
0.0481 EUR |
19,881,108.0154 DATA |
0.0466 EUR |
0.0457 EUR |
0.0519 EUR |
0.0465 EUR |
| 2024-01-10 |
0.0461 EUR |
27,296,357.3758 DATA |
0.0452 EUR |
0.0429 EUR |
0.0507 EUR |
0.0467 EUR |
| 2024-01-09 |
0.0473 EUR |
57,544,730.9549 DATA |
0.0436 EUR |
0.0420 EUR |
0.0523 EUR |
0.0452 EUR |