Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0422 EUR |
21,313,010.3673 DATA |
0.0461 EUR |
0.0390 EUR |
0.0461 EUR |
0.0433 EUR |
| 2024-01-07 |
0.0529 EUR |
87,202,422.6966 DATA |
0.0549 EUR |
0.0442 EUR |
0.0610 EUR |
0.0450 EUR |
| 2024-01-06 |
0.0542 EUR |
170,347,833.1783 DATA |
0.0389 EUR |
0.0370 EUR |
0.0620 EUR |
0.0574 EUR |
| 2024-01-05 |
0.0395 EUR |
4,947,447.7463 DATA |
0.0409 EUR |
0.0383 EUR |
0.0412 EUR |
0.0389 EUR |
| 2024-01-04 |
0.0403 EUR |
5,678,067.8417 DATA |
0.0389 EUR |
0.0385 EUR |
0.0416 EUR |
0.0407 EUR |
| 2024-01-03 |
0.0405 EUR |
7,612,423.4762 DATA |
0.0439 EUR |
0.0366 EUR |
0.0447 EUR |
0.0387 EUR |
| 2024-01-02 |
0.0450 EUR |
6,897,577.1937 DATA |
0.0448 EUR |
0.0432 EUR |
0.0468 EUR |
0.0436 EUR |
| 2024-01-01 |
0.0431 EUR |
8,058,301.1499 DATA |
0.0433 EUR |
0.0415 EUR |
0.0453 EUR |
0.0441 EUR |
| 2023-12-31 |
0.0441 EUR |
15,343,677.8842 DATA |
0.0442 EUR |
0.0419 EUR |
0.0469 EUR |
0.0429 EUR |
| 2023-12-30 |
0.0450 EUR |
16,627,079.6327 DATA |
0.0442 EUR |
0.0429 EUR |
0.0490 EUR |
0.0435 EUR |
| 2023-12-29 |
0.0467 EUR |
37,448,054.0603 DATA |
0.0429 EUR |
0.0403 EUR |
0.0595 EUR |
0.0444 EUR |
| 2023-12-28 |
0.0441 EUR |
7,091,000.4786 DATA |
0.0460 EUR |
0.0417 EUR |
0.0472 EUR |
0.0427 EUR |
| 2023-12-27 |
0.0462 EUR |
8,190,734.2751 DATA |
0.0476 EUR |
0.0452 EUR |
0.0480 EUR |
0.0459 EUR |
| 2023-12-26 |
0.0496 EUR |
22,013,485.6625 DATA |
0.0504 EUR |
0.0441 EUR |
0.0530 EUR |
0.0475 EUR |
| 2023-12-25 |
0.0554 EUR |
113,524,625.9589 DATA |
0.0469 EUR |
0.0465 EUR |
0.0650 EUR |
0.0507 EUR |
| 2023-12-24 |
0.0502 EUR |
36,643,751.4112 DATA |
0.0513 EUR |
0.0456 EUR |
0.0564 EUR |
0.0472 EUR |
| 2023-12-23 |
0.0497 EUR |
55,583,810.6364 DATA |
0.0568 EUR |
0.0463 EUR |
0.0570 EUR |
0.0511 EUR |
| 2023-12-22 |
0.0566 EUR |
46,302,367.3526 DATA |
0.0601 EUR |
0.0534 EUR |
0.0635 EUR |
0.0556 EUR |
| 2023-12-21 |
0.0640 EUR |
96,350,776.5033 DATA |
0.0636 EUR |
0.0576 EUR |
0.0726 EUR |
0.0599 EUR |
| 2023-12-20 |
0.0743 EUR |
339,706,219.4362 DATA |
0.0588 EUR |
0.0567 EUR |
0.0904 EUR |
0.0653 EUR |
| 2023-12-19 |
0.0555 EUR |
478,845,881.2050 DATA |
0.0311 EUR |
0.0303 EUR |
0.0698 EUR |
0.0560 EUR |
| 2023-12-18 |
0.0286 EUR |
6,253,677.5679 DATA |
0.0278 EUR |
0.0268 EUR |
0.0309 EUR |
0.0303 EUR |
| 2023-12-17 |
0.0307 EUR |
18,606,404.4542 DATA |
0.0287 EUR |
0.0276 EUR |
0.0340 EUR |
0.0284 EUR |
| 2023-12-16 |
0.0293 EUR |
3,745,070.8303 DATA |
0.0271 EUR |
0.0269 EUR |
0.0304 EUR |
0.0289 EUR |
| 2023-12-15 |
0.0276 EUR |
315,482.0591 DATA |
0.0282 EUR |
0.0271 EUR |
0.0282 EUR |
0.0275 EUR |
| 2023-12-14 |
0.0281 EUR |
411,533.6349 DATA |
0.0281 EUR |
0.0275 EUR |
0.0285 EUR |
0.0284 EUR |
| 2023-12-13 |
0.0276 EUR |
275,347.3794 DATA |
0.0280 EUR |
0.0267 EUR |
0.0310 EUR |
0.0283 EUR |
| 2023-12-12 |
0.0279 EUR |
1,869,525.3631 DATA |
0.0283 EUR |
0.0272 EUR |
0.0288 EUR |
0.0274 EUR |
| 2023-12-11 |
0.0283 EUR |
829,669.5817 DATA |
0.0302 EUR |
0.0276 EUR |
0.0302 EUR |
0.0280 EUR |
| 2023-12-10 |
0.0302 EUR |
1,423,785.4799 DATA |
0.0302 EUR |
0.0295 EUR |
0.0305 EUR |
0.0301 EUR |
| 2023-12-09 |
0.0303 EUR |
902,919.5025 DATA |
0.0304 EUR |
0.0298 EUR |
0.0308 EUR |
0.0300 EUR |
| 2023-12-08 |
0.0297 EUR |
872,090.4163 DATA |
0.0292 EUR |
0.0292 EUR |
0.0306 EUR |
0.0304 EUR |
| 2023-12-07 |
0.0293 EUR |
4,413,811.5827 DATA |
0.0291 EUR |
0.0283 EUR |
0.0301 EUR |
0.0290 EUR |
| 2023-12-06 |
0.0289 EUR |
1,703,473.9654 DATA |
0.0288 EUR |
0.0282 EUR |
0.0292 EUR |
0.0288 EUR |
| 2023-12-05 |
0.0288 EUR |
6,591,795.1425 DATA |
0.0276 EUR |
0.0276 EUR |
0.0296 EUR |
0.0286 EUR |
| 2023-12-04 |
0.0272 EUR |
1,459,057.2569 DATA |
0.0272 EUR |
0.0266 EUR |
0.0278 EUR |
0.0276 EUR |
| 2023-12-03 |
0.0273 EUR |
1,155,744.3200 DATA |
0.0273 EUR |
0.0268 EUR |
0.0281 EUR |
0.0275 EUR |
| 2023-12-02 |
0.0277 EUR |
3,437,324.1928 DATA |
0.0265 EUR |
0.0264 EUR |
0.0285 EUR |
0.0275 EUR |
| 2023-12-01 |
0.0267 EUR |
1,589,502.8374 DATA |
0.0267 EUR |
0.0262 EUR |
0.0274 EUR |
0.0264 EUR |
| 2023-11-30 |
0.0268 EUR |
3,880,413.9646 DATA |
0.0255 EUR |
0.0255 EUR |
0.0275 EUR |
0.0270 EUR |
| 2023-11-29 |
0.0268 EUR |
12,611,866.8225 DATA |
0.0257 EUR |
0.0254 EUR |
0.0288 EUR |
0.0257 EUR |
| 2023-11-28 |
0.0254 EUR |
1,049,864.4522 DATA |
0.0251 EUR |
0.0246 EUR |
0.0258 EUR |
0.0257 EUR |
| 2023-11-27 |
0.0249 EUR |
1,786,849.8251 DATA |
0.0256 EUR |
0.0242 EUR |
0.0256 EUR |
0.0248 EUR |
| 2023-11-26 |
0.0254 EUR |
816,323.5564 DATA |
0.0255 EUR |
0.0250 EUR |
0.0258 EUR |
0.0253 EUR |
| 2023-11-25 |
0.0253 EUR |
806,818.0895 DATA |
0.0250 EUR |
0.0249 EUR |
0.0256 EUR |
0.0255 EUR |
| 2023-11-24 |
0.0248 EUR |
1,587,155.0465 DATA |
0.0242 EUR |
0.0241 EUR |
0.0251 EUR |
0.0251 EUR |
| 2023-11-23 |
0.0240 EUR |
1,458,821.3633 DATA |
0.0241 EUR |
0.0236 EUR |
0.0242 EUR |
0.0241 EUR |
| 2023-11-22 |
0.0236 EUR |
679,258.6929 DATA |
0.0231 EUR |
0.0231 EUR |
0.0243 EUR |
0.0242 EUR |
| 2023-11-21 |
0.0246 EUR |
1,277,160.0183 DATA |
0.0257 EUR |
0.0231 EUR |
0.0258 EUR |
0.0231 EUR |
| 2023-11-20 |
0.0263 EUR |
1,761,546.5426 DATA |
0.0257 EUR |
0.0256 EUR |
0.0268 EUR |
0.0258 EUR |