Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-04 | 3.7946 EUR | 293,119.1115 | 3.7655 EUR | 3.6340 EUR | 4.1256 EUR | 3.9755 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 |
| 2024-11-19 | 2.3457 EUR | 113,895.9897 | 2.5147 EUR | 2.2264 EUR | 2.5147 EUR | 2.2696 EUR |
| 2024-11-18 | 2.3529 EUR | 383,177.3816 | 2.2694 EUR | 2.1567 EUR | 2.5505 EUR | 2.5208 EUR |
| 2024-11-17 | 2.2951 EUR | 64,280.4773 | 2.3768 EUR | 2.2179 EUR | 2.3949 EUR | 2.2297 EUR |
| 2024-11-16 | 2.3624 EUR | 66,317.4794 | 2.2986 EUR | 2.2588 EUR | 2.4989 EUR | 2.3687 EUR |
| 2024-11-15 | 2.2679 EUR | 132,331.1080 | 2.2668 EUR | 2.1919 EUR | 2.3200 EUR | 2.2928 EUR |
| 2024-11-14 | 2.3951 EUR | 146,563.9262 | 2.3960 EUR | 2.3000 EUR | 2.5502 EUR | 2.3276 EUR |
| 2024-11-13 | 2.4333 EUR | 293,300.3325 | 2.6228 EUR | 2.2915 EUR | 2.6636 EUR | 2.3445 EUR |
| 2024-11-12 | 2.6704 EUR | 440,662.2707 | 3.0095 EUR | 2.4413 EUR | 3.0426 EUR | 2.6595 EUR |
| 2024-11-11 | 2.9331 EUR | 339,423.9055 | 2.9568 EUR | 2.7954 EUR | 3.0872 EUR | 2.9940 EUR |
| 2024-11-10 | 3.0452 EUR | 223,448.0175 | 3.0249 EUR | 2.9276 EUR | 3.2140 EUR | 3.0103 EUR |
| 2024-11-09 | 2.9412 EUR | 161,799.7304 | 2.8367 EUR | 2.7500 EUR | 3.0844 EUR | 2.9289 EUR |
| 2024-11-08 | 2.9512 EUR | 105,589.1275 | 3.0325 EUR | 2.7873 EUR | 3.1062 EUR | 2.8351 EUR |
| 2024-11-07 | 2.8644 EUR | 175,455.9388 | 2.6702 EUR | 2.6480 EUR | 3.0438 EUR | 2.9475 EUR |
| 2024-11-06 | 2.5078 EUR | 177,955.6200 | 2.2295 EUR | 2.2295 EUR | 2.7120 EUR | 2.6902 EUR |
| 2024-11-05 | 2.2371 EUR | 42,413.5221 | 2.1852 EUR | 2.1581 EUR | 2.3526 EUR | 2.2161 EUR |
| 2024-11-04 | 2.2200 EUR | 64,338.2952 | 2.2511 EUR | 2.1651 EUR | 2.2811 EUR | 2.1651 EUR |
| 2024-11-03 | 2.1975 EUR | 78,012.4496 | 2.1865 EUR | 2.0890 EUR | 2.2623 EUR | 2.2225 EUR |
| 2024-11-02 | 2.2817 EUR | 49,652.5814 | 2.3528 EUR | 2.1452 EUR | 2.3669 EUR | 2.1865 EUR |
| 2024-11-01 | 2.4840 EUR | 57,492.5208 | 2.5235 EUR | 2.3121 EUR | 2.5846 EUR | 2.3305 EUR |
| 2024-10-31 | 2.6407 EUR | 41,460.4103 | 2.7291 EUR | 2.5323 EUR | 2.7316 EUR | 2.5323 EUR |
| 2024-10-30 | 2.7588 EUR | 184,179.9886 | 2.6209 EUR | 2.5903 EUR | 2.9301 EUR | 2.7598 EUR |
| 2024-10-29 | 2.6590 EUR | 114,775.7693 | 2.6463 EUR | 2.5828 EUR | 2.7699 EUR | 2.6649 EUR |
| 2024-10-28 | 2.5874 EUR | 60,298.6929 | 2.6246 EUR | 2.4677 EUR | 2.7055 EUR | 2.6495 EUR |
| 2024-10-27 | 2.6836 EUR | 48,530.4623 | 2.7030 EUR | 2.6055 EUR | 2.7665 EUR | 2.6329 EUR |
| 2024-10-26 | 2.5694 EUR | 68,984.9406 | 2.5537 EUR | 2.5090 EUR | 2.7007 EUR | 2.6860 EUR |
| 2024-10-25 | 2.8403 EUR | 87,262.4333 | 3.0063 EUR | 2.6922 EUR | 3.0094 EUR | 2.7608 EUR |
| 2024-10-24 | 2.9940 EUR | 76,223.6448 | 2.9865 EUR | 2.9233 EUR | 3.0763 EUR | 2.9934 EUR |
| 2024-10-23 | 3.0978 EUR | 101,094.3978 | 3.1917 EUR | 2.9386 EUR | 3.2667 EUR | 2.9818 EUR |
| 2024-10-22 | 3.1641 EUR | 64,904.2167 | 3.2119 EUR | 3.1151 EUR | 3.2670 EUR | 3.1958 EUR |
| 2024-10-21 | 3.2723 EUR | 75,678.6501 | 3.4585 EUR | 3.1823 EUR | 3.5171 EUR | 3.2285 EUR |
| 2024-10-20 | 3.3337 EUR | 86,393.3622 | 3.3900 EUR | 3.1964 EUR | 3.4796 EUR | 3.4294 EUR |
| 2024-10-19 | 3.3494 EUR | 40,774.6273 | 3.3252 EUR | 3.2731 EUR | 3.4196 EUR | 3.3275 EUR |
| 2024-10-18 | 3.1979 EUR | 118,318.1926 | 2.9980 EUR | 2.9980 EUR | 3.3418 EUR | 3.2728 EUR |
| 2024-10-17 | 2.9529 EUR | 34,198.6810 | 3.0869 EUR | 2.8756 EUR | 3.1110 EUR | 2.9225 EUR |
| 2024-10-16 | 3.1103 EUR | 66,690.8915 | 3.2207 EUR | 2.9900 EUR | 3.2875 EUR | 3.0648 EUR |
12