Market [unlinked] / EUR
Identifier on Bitvavo: DBR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0271 EUR |
4,083,916.4230 |
0.0261 EUR |
0.0260 EUR |
0.0287 EUR |
0.0272 EUR |
| 2024-12-03 |
0.0262 EUR |
3,486,223.0015 |
0.0255 EUR |
0.0253 EUR |
0.0269 EUR |
0.0259 EUR |
| 2024-12-02 |
0.0249 EUR |
2,884,654.2765 |
0.0254 EUR |
0.0237 EUR |
0.0263 EUR |
0.0257 EUR |
| 2024-12-01 |
0.0259 EUR |
1,909,278.1190 |
0.0261 EUR |
0.0250 EUR |
0.0267 EUR |
0.0253 EUR |
| 2024-11-30 |
0.0259 EUR |
4,207,772.4936 |
0.0251 EUR |
0.0249 EUR |
0.0266 EUR |
0.0262 EUR |
| 2024-11-29 |
0.0249 EUR |
3,516,525.8722 |
0.0249 EUR |
0.0245 EUR |
0.0254 EUR |
0.0254 EUR |
| 2024-11-28 |
0.0245 EUR |
3,466,747.5978 |
0.0247 EUR |
0.0240 EUR |
0.0250 EUR |
0.0247 EUR |
| 2024-11-27 |
0.0249 EUR |
6,535,422.6019 |
0.0245 EUR |
0.0238 EUR |
0.0259 EUR |
0.0248 EUR |
| 2024-11-26 |
0.0245 EUR |
2,108,922.8839 |
0.0243 EUR |
0.0239 EUR |
0.0258 EUR |
0.0244 EUR |
| 2024-11-25 |
0.0248 EUR |
4,050,719.3589 |
0.0249 EUR |
0.0242 EUR |
0.0253 EUR |
0.0242 EUR |
| 2024-11-24 |
0.0249 EUR |
6,471,098.4019 |
0.0253 EUR |
0.0241 EUR |
0.0261 EUR |
0.0248 EUR |
| 2024-11-23 |
0.0259 EUR |
21,402,576.4313 |
0.0257 EUR |
0.0250 EUR |
0.0273 EUR |
0.0258 EUR |
| 2024-11-22 |
0.0293 EUR |
42,623,887.9928 |
0.0288 EUR |
0.0247 EUR |
0.0330 EUR |
0.0250 EUR |
| 2024-11-21 |
0.0276 EUR |
47,859,464.0204 |
0.0216 EUR |
0.0215 EUR |
0.0310 EUR |
0.0298 EUR |
| 2024-11-20 |
0.0220 EUR |
2,176,717.4553 |
0.0224 EUR |
0.0217 EUR |
0.0225 EUR |
0.0218 EUR |
| 2024-11-19 |
0.0225 EUR |
5,010,043.5313 |
0.0227 EUR |
0.0221 EUR |
0.0229 EUR |
0.0225 EUR |
| 2024-11-18 |
0.0232 EUR |
8,494,360.1962 |
0.0235 EUR |
0.0226 EUR |
0.0239 EUR |
0.0227 EUR |
| 2024-11-17 |
0.0240 EUR |
9,912,002.9239 |
0.0243 EUR |
0.0232 EUR |
0.0246 EUR |
0.0237 EUR |
| 2024-11-16 |
0.0245 EUR |
12,273,202.9518 |
0.0252 EUR |
0.0235 EUR |
0.0258 EUR |
0.0244 EUR |
| 2024-11-15 |
0.0248 EUR |
6,955,586.1598 |
0.0249 EUR |
0.0242 EUR |
0.0253 EUR |
0.0250 EUR |
| 2024-11-14 |
0.0262 EUR |
8,187,991.6941 |
0.0273 EUR |
0.0248 EUR |
0.0274 EUR |
0.0255 EUR |
| 2024-11-13 |
0.0256 EUR |
15,214,944.3401 |
0.0245 EUR |
0.0235 EUR |
0.0277 EUR |
0.0270 EUR |
| 2024-11-12 |
0.0250 EUR |
22,619,390.0456 |
0.0262 EUR |
0.0235 EUR |
0.0269 EUR |
0.0246 EUR |
| 2024-11-11 |
0.0261 EUR |
25,657,683.1940 |
0.0261 EUR |
0.0248 EUR |
0.0274 EUR |
0.0259 EUR |
| 2024-11-10 |
0.0297 EUR |
33,458,862.9207 |
0.0294 EUR |
0.0286 EUR |
0.0340 EUR |
0.0294 EUR |
| 2024-11-09 |
0.0263 EUR |
55,356,358.3586 |
0.0219 EUR |
0.0219 EUR |
0.0293 EUR |
0.0279 EUR |
| 2024-11-08 |
0.0215 EUR |
16,004,265.9361 |
0.0231 EUR |
0.0206 EUR |
0.0234 EUR |
0.0218 EUR |
| 2024-11-07 |
0.0232 EUR |
8,915,878.3302 |
0.0227 EUR |
0.0223 EUR |
0.0242 EUR |
0.0234 EUR |
| 2024-11-06 |
0.0219 EUR |
13,152,822.9285 |
0.0211 EUR |
0.0211 EUR |
0.0226 EUR |
0.0223 EUR |
| 2024-11-05 |
0.0213 EUR |
8,622,973.5732 |
0.0204 EUR |
0.0200 EUR |
0.0224 EUR |
0.0209 EUR |
| 2024-11-04 |
0.0202 EUR |
14,754,020.2154 |
0.0205 EUR |
0.0195 EUR |
0.0212 EUR |
0.0203 EUR |
| 2024-11-03 |
0.0210 EUR |
87,317,406.0036 |
0.0186 EUR |
0.0185 EUR |
0.0231 EUR |
0.0208 EUR |
| 2024-11-02 |
0.0179 EUR |
21,715,967.6211 |
0.0185 EUR |
0.0165 EUR |
0.0190 EUR |
0.0184 EUR |
| 2024-11-01 |
0.0190 EUR |
17,843,398.3580 |
0.0172 EUR |
0.0172 EUR |
0.0204 EUR |
0.0185 EUR |
| 2024-10-31 |
0.0185 EUR |
28,437,698.9321 |
0.0202 EUR |
0.0167 EUR |
0.0205 EUR |
0.0173 EUR |
| 2024-10-30 |
0.0213 EUR |
17,268,987.1837 |
0.0221 EUR |
0.0203 EUR |
0.0226 EUR |
0.0204 EUR |
| 2024-10-29 |
0.0228 EUR |
14,308,671.5223 |
0.0226 EUR |
0.0219 EUR |
0.0238 EUR |
0.0223 EUR |
| 2024-10-28 |
0.0227 EUR |
15,953,200.7299 |
0.0238 EUR |
0.0217 EUR |
0.0246 EUR |
0.0225 EUR |
| 2024-10-27 |
0.0244 EUR |
17,330,617.5349 |
0.0250 EUR |
0.0230 EUR |
0.0253 EUR |
0.0239 EUR |
| 2024-10-26 |
0.0271 EUR |
12,673,847.3749 |
0.0274 EUR |
0.0249 EUR |
0.0291 EUR |
0.0251 EUR |
| 2024-10-25 |
0.0290 EUR |
39,862,876.0888 |
0.0279 EUR |
0.0266 EUR |
0.0311 EUR |
0.0291 EUR |
| 2024-10-24 |
0.0278 EUR |
49,572,689.3936 |
0.0276 EUR |
0.0239 EUR |
0.0315 EUR |
0.0282 EUR |
| 2024-10-23 |
0.0240 EUR |
26,067,350.3598 |
0.0267 EUR |
0.0214 EUR |
0.0280 EUR |
0.0269 EUR |
| 2024-10-22 |
0.0278 EUR |
24,223,600.5919 |
0.0300 EUR |
0.0262 EUR |
0.0307 EUR |
0.0275 EUR |
| 2024-10-21 |
0.0324 EUR |
16,889,944.2016 |
0.0351 EUR |
0.0301 EUR |
0.0352 EUR |
0.0306 EUR |
| 2024-10-20 |
0.0342 EUR |
12,260,962.1814 |
0.0337 EUR |
0.0324 EUR |
0.0359 EUR |
0.0347 EUR |
| 2024-10-19 |
0.0320 EUR |
19,204,320.5910 |
0.0329 EUR |
0.0308 EUR |
0.0338 EUR |
0.0334 EUR |
| 2024-10-18 |
0.0328 EUR |
62,774,659.7997 |
0.0337 EUR |
0.0300 EUR |
0.0355 EUR |
0.0326 EUR |
| 2024-10-17 |
0.0330 EUR |
129,716,043.4996 |
0.0323 EUR |
0.0246 EUR |
0.0424 EUR |
0.0347 EUR |