Market [unlinked] / EUR
Identifier on Bitvavo: EIGEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
3.2410 EUR |
50,053.2971 |
3.3186 EUR |
3.0733 EUR |
3.3648 EUR |
3.2287 EUR |
| 2025-01-08 |
3.3132 EUR |
91,642.2325 |
3.4657 EUR |
3.1536 EUR |
3.5224 EUR |
3.3037 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 |