Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-08 | 3.6300 EUR | 11,461.7752 | 3.4657 EUR | 3.3700 EUR | 3.5224 EUR | 3.3830 EUR |
| 2025-01-07 | 3.7040 EUR | 107,111.2159 | 3.8887 EUR | 3.4719 EUR | 3.8931 EUR | 3.4889 EUR |
| 2025-01-06 | 3.9539 EUR | 88,266.3940 | 4.0025 EUR | 3.8310 EUR | 4.1407 EUR | 3.8772 EUR |
| 2025-01-05 | 3.9512 EUR | 47,795.7586 | 3.9299 EUR | 3.8175 EUR | 4.0983 EUR | 4.0173 EUR |
| 2025-01-04 | 3.9223 EUR | 64,497.5977 | 3.9111 EUR | 3.7779 EUR | 4.0622 EUR | 3.9229 EUR |
| 2025-01-03 | 3.7981 EUR | 92,704.1527 | 3.6424 EUR | 3.4804 EUR | 3.9679 EUR | 3.9194 EUR |
| 2025-01-02 | 3.6099 EUR | 78,240.0512 | 3.5040 EUR | 3.4827 EUR | 3.8089 EUR | 3.6493 EUR |
| 2025-01-01 | 3.4426 EUR | 42,662.0561 | 3.4093 EUR | 3.2804 EUR | 3.5505 EUR | 3.5126 EUR |
| 2024-12-31 | 3.5201 EUR | 106,875.9503 | 3.5279 EUR | 3.3425 EUR | 3.7063 EUR | 3.3528 EUR |
| 2024-12-30 | 3.4443 EUR | 198,602.6204 | 3.1665 EUR | 3.1665 EUR | 3.6208 EUR | 3.5965 EUR |
| 2024-12-29 | 3.2861 EUR | 33,217.0042 | 3.4028 EUR | 3.1590 EUR | 3.4028 EUR | 3.2001 EUR |
| 2024-12-28 | 3.3026 EUR | 31,799.6543 | 3.2376 EUR | 3.1934 EUR | 3.4050 EUR | 3.3779 EUR |
| 2024-12-27 | 3.3230 EUR | 65,152.3407 | 3.1907 EUR | 3.1891 EUR | 3.4462 EUR | 3.2291 EUR |
| 2024-12-26 | 3.3277 EUR | 101,572.0786 | 3.6301 EUR | 3.1584 EUR | 3.6302 EUR | 3.1870 EUR |
| 2024-12-25 | 3.6616 EUR | 49,089.0560 | 3.7914 EUR | 3.5522 EUR | 3.7919 EUR | 3.5892 EUR |
| 2024-12-24 | 3.7343 EUR | 57,855.3072 | 3.7289 EUR | 3.5828 EUR | 3.8915 EUR | 3.8090 EUR |
| 2024-12-23 | 3.5402 EUR | 39,414.0355 | 3.4272 EUR | 3.3800 EUR | 3.6985 EUR | 3.6692 EUR |
| 2024-12-22 | 3.5400 EUR | 49,288.5125 | 3.6295 EUR | 3.3901 EUR | 3.6973 EUR | 3.5034 EUR |
| 2024-12-21 | 3.8572 EUR | 112,643.9695 | 4.0165 EUR | 3.5225 EUR | 4.3069 EUR | 3.6071 EUR |
| 2024-12-20 | 3.7671 EUR | 356,939.3261 | 4.0808 EUR | 3.3788 EUR | 4.1714 EUR | 3.8407 EUR |
| 2024-12-19 | 4.3875 EUR | 410,892.0208 | 4.8199 EUR | 3.9947 EUR | 4.9061 EUR | 4.2235 EUR |
| 2024-12-18 | 4.8980 EUR | 167,802.9918 | 4.8087 EUR | 4.4616 EUR | 5.1379 EUR | 5.0212 EUR |
| 2024-12-17 | 5.0498 EUR | 107,236.4739 | 5.2030 EUR | 4.7752 EUR | 5.3785 EUR | 4.8205 EUR |
| 2024-12-16 | 4.9044 EUR | 309,821.1079 | 4.7745 EUR | 4.6364 EUR | 5.2400 EUR | 5.1784 EUR |
| 2024-12-15 | 4.5744 EUR | 116,546.8600 | 4.4176 EUR | 4.3295 EUR | 4.8066 EUR | 4.5151 EUR |
| 2024-12-14 | 4.5147 EUR | 53,924.0679 | 4.7056 EUR | 4.2762 EUR | 4.7549 EUR | 4.2890 EUR |
| 2024-12-13 | 4.6830 EUR | 205,913.9332 | 4.6932 EUR | 4.5228 EUR | 4.9670 EUR | 4.6791 EUR |
| 2024-12-12 | 4.8771 EUR | 306,789.2361 | 4.8372 EUR | 4.6134 EUR | 5.1278 EUR | 4.6440 EUR |
| 2024-12-11 | 4.6523 EUR | 324,693.6170 | 4.1076 EUR | 3.9629 EUR | 5.0411 EUR | 4.8877 EUR |
| 2024-12-10 | 4.1873 EUR | 437,394.3985 | 4.3185 EUR | 3.8649 EUR | 4.6062 EUR | 4.0647 EUR |
| 2024-12-09 | 4.3609 EUR | 405,401.1049 | 4.5242 EUR | 3.6315 EUR | 4.6700 EUR | 4.2421 EUR |
| 2024-12-08 | 4.3572 EUR | 307,299.9105 | 4.2156 EUR | 4.1438 EUR | 4.7093 EUR | 4.6405 EUR |
| 2024-12-07 | 4.4686 EUR | 281,019.1323 | 4.4903 EUR | 4.1295 EUR | 4.7380 EUR | 4.2543 EUR |
| 2024-12-06 | 4.4619 EUR | 707,747.8299 | 3.6057 EUR | 3.6057 EUR | 4.8053 EUR | 4.4932 EUR |
| 2024-12-05 | 3.6370 EUR | 197,845.7150 | 3.6500 EUR | 3.4928 EUR | 3.7616 EUR | 3.6914 EUR |
| 2024-12-04 | 3.8427 EUR | 617,616.2706 | 3.7655 EUR | 3.6197 EUR | 4.1256 EUR | 3.6713 EUR |
| 2024-12-03 | 3.6441 EUR | 279,537.0761 | 3.6386 EUR | 3.3760 EUR | 3.7744 EUR | 3.6696 EUR |
| 2024-12-02 | 3.5203 EUR | 234,998.8640 | 3.6373 EUR | 3.2029 EUR | 3.7316 EUR | 3.4994 EUR |
| 2024-12-01 | 3.6595 EUR | 293,659.9757 | 3.4443 EUR | 3.4000 EUR | 3.8905 EUR | 3.6062 EUR |
| 2024-11-30 | 3.5182 EUR | 136,175.8337 | 3.3735 EUR | 3.3492 EUR | 3.7304 EUR | 3.4447 EUR |
| 2024-11-29 | 3.4014 EUR | 147,573.8687 | 3.4535 EUR | 3.3166 EUR | 3.4892 EUR | 3.3851 EUR |
| 2024-11-28 | 3.5803 EUR | 375,292.0709 | 3.6683 EUR | 3.3700 EUR | 3.7202 EUR | 3.4574 EUR |
| 2024-11-27 | 3.4423 EUR | 664,033.1411 | 3.2040 EUR | 3.1217 EUR | 3.8712 EUR | 3.8544 EUR |
| 2024-11-26 | 3.0079 EUR | 425,486.5938 | 3.0252 EUR | 2.7598 EUR | 3.2341 EUR | 3.1453 EUR |
| 2024-11-25 | 2.9412 EUR | 398,212.3971 | 2.7944 EUR | 2.7622 EUR | 3.2003 EUR | 3.0326 EUR |
| 2024-11-24 | 2.7092 EUR | 204,961.4967 | 2.6816 EUR | 2.4264 EUR | 2.9191 EUR | 2.6385 EUR |
| 2024-11-23 | 2.4987 EUR | 243,243.3354 | 2.4743 EUR | 2.4111 EUR | 2.6694 EUR | 2.6404 EUR |
| 2024-11-22 | 2.4548 EUR | 166,219.2670 | 2.4917 EUR | 2.3346 EUR | 2.6080 EUR | 2.3468 EUR |
| 2024-11-21 | 2.4064 EUR | 439,860.0034 | 2.1247 EUR | 2.0335 EUR | 2.6952 EUR | 2.5012 EUR |
| 2024-11-20 | 2.2002 EUR | 188,820.3411 | 2.2735 EUR | 2.0757 EUR | 2.2830 EUR | 2.1336 EUR |
12