Identifier on Bitvavo: DATA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |