Identifier on Bitvavo: GMT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.2596 EUR |
229,839.5563 GMT |
0.2747 EUR |
0.2497 EUR |
0.2747 EUR |
0.2541 EUR |
| 2023-05-23 |
0.2830 EUR |
991,560.0640 GMT |
0.2729 EUR |
0.2725 EUR |
0.2956 EUR |
0.2770 EUR |
| 2023-05-22 |
0.2732 EUR |
2,918,999.5045 GMT |
0.2493 EUR |
0.2466 EUR |
0.2835 EUR |
0.2736 EUR |
| 2023-05-21 |
0.2535 EUR |
17,960.3716 GMT |
0.2640 EUR |
0.2499 EUR |
0.2640 EUR |
0.2511 EUR |
| 2023-05-20 |
0.2640 EUR |
7,697.3577 GMT |
0.2630 EUR |
0.2623 EUR |
0.2654 EUR |
0.2645 EUR |
| 2023-05-19 |
0.2647 EUR |
40,391.2226 GMT |
0.2635 EUR |
0.2616 EUR |
0.2699 EUR |
0.2637 EUR |
| 2023-05-18 |
0.2614 EUR |
15,335.2031 GMT |
0.2606 EUR |
0.2568 EUR |
0.2680 EUR |
0.2643 EUR |
| 2023-05-17 |
0.2599 EUR |
71,133.9282 GMT |
0.2522 EUR |
0.2522 EUR |
0.2637 EUR |
0.2623 EUR |
| 2023-05-16 |
0.2514 EUR |
3,639.4489 GMT |
0.2494 EUR |
0.2491 EUR |
0.2535 EUR |
0.2535 EUR |
| 2023-05-15 |
0.2559 EUR |
6,943.1293 GMT |
0.2530 EUR |
0.2526 EUR |
0.2577 EUR |
0.2560 EUR |
| 2023-05-14 |
0.2492 EUR |
25,649.8103 GMT |
0.2462 EUR |
0.2394 EUR |
0.2503 EUR |
0.2466 EUR |
| 2023-05-13 |
0.2481 EUR |
3,627.3765 GMT |
0.2505 EUR |
0.2465 EUR |
0.2506 EUR |
0.2488 EUR |
| 2023-05-12 |
0.2448 EUR |
15,159.3345 GMT |
0.2484 EUR |
0.2388 EUR |
0.2523 EUR |
0.2523 EUR |
| 2023-05-11 |
0.2544 EUR |
347,847.8275 GMT |
0.2487 EUR |
0.2454 EUR |
0.2628 EUR |
0.2513 EUR |
| 2023-05-10 |
0.2490 EUR |
449,803.9018 GMT |
0.2308 EUR |
0.2308 EUR |
0.2580 EUR |
0.2504 EUR |
| 2023-05-09 |
0.2337 EUR |
120,631.5380 GMT |
0.2345 EUR |
0.2321 EUR |
0.2368 EUR |
0.2333 EUR |
| 2023-05-08 |
0.2398 EUR |
84,910.7712 GMT |
0.2636 EUR |
0.2289 EUR |
0.2651 EUR |
0.2351 EUR |
| 2023-05-07 |
0.2661 EUR |
22,374.8441 GMT |
0.2652 EUR |
0.2611 EUR |
0.2700 EUR |
0.2689 EUR |
| 2023-05-06 |
0.2769 EUR |
127,969.5498 GMT |
0.2841 EUR |
0.2643 EUR |
0.2841 EUR |
0.2651 EUR |
| 2023-05-05 |
0.2859 EUR |
42,060.7239 GMT |
0.2868 EUR |
0.2831 EUR |
0.2898 EUR |
0.2865 EUR |
| 2023-05-04 |
0.2884 EUR |
36,272.1739 GMT |
0.2890 EUR |
0.2860 EUR |
0.2910 EUR |
0.2868 EUR |
| 2023-05-03 |
0.2864 EUR |
65,106.2107 GMT |
0.2870 EUR |
0.2795 EUR |
0.2933 EUR |
0.2933 EUR |
| 2023-05-02 |
0.2886 EUR |
101,462.2942 GMT |
0.2882 EUR |
0.2837 EUR |
0.2914 EUR |
0.2885 EUR |
| 2023-05-01 |
0.2920 EUR |
97,265.1819 GMT |
0.2955 EUR |
0.2857 EUR |
0.2965 EUR |
0.2894 EUR |
| 2023-04-30 |
0.3041 EUR |
57,985.8318 GMT |
0.3069 EUR |
0.2958 EUR |
0.3069 EUR |
0.2998 EUR |
| 2023-04-29 |
0.3081 EUR |
32,041.6885 GMT |
0.3043 EUR |
0.3043 EUR |
0.3138 EUR |
0.3075 EUR |
| 2023-04-28 |
0.3032 EUR |
140,805.7283 GMT |
0.2984 EUR |
0.2972 EUR |
0.3077 EUR |
0.3044 EUR |
| 2023-04-27 |
0.2969 EUR |
68,401.2725 GMT |
0.2977 EUR |
0.2924 EUR |
0.3017 EUR |
0.2982 EUR |
| 2023-04-26 |
0.2961 EUR |
181,705.9545 GMT |
0.3027 EUR |
0.2788 EUR |
0.3100 EUR |
0.2923 EUR |
| 2023-04-25 |
0.2934 EUR |
34,882.1294 GMT |
0.2891 EUR |
0.2877 EUR |
0.3036 EUR |
0.3030 EUR |
| 2023-04-24 |
0.2946 EUR |
58,209.3851 GMT |
0.2996 EUR |
0.2895 EUR |
0.2996 EUR |
0.2947 EUR |
| 2023-04-23 |
0.2945 EUR |
30,670.8386 GMT |
0.3021 EUR |
0.2882 EUR |
0.3052 EUR |
0.2939 EUR |
| 2023-04-22 |
0.3029 EUR |
28,398.0703 GMT |
0.3031 EUR |
0.2985 EUR |
0.3078 EUR |
0.3052 EUR |
| 2023-04-21 |
0.3084 EUR |
88,151.4868 GMT |
0.3155 EUR |
0.2986 EUR |
0.3178 EUR |
0.3025 EUR |
| 2023-04-20 |
0.3180 EUR |
52,253.3751 GMT |
0.3278 EUR |
0.3111 EUR |
0.3312 EUR |
0.3136 EUR |
| 2023-04-19 |
0.3390 EUR |
49,659.8420 GMT |
0.3626 EUR |
0.3289 EUR |
0.3626 EUR |
0.3311 EUR |
| 2023-04-18 |
0.3602 EUR |
42,727.9943 GMT |
0.3547 EUR |
0.3517 EUR |
0.3650 EUR |
0.3629 EUR |
| 2023-04-17 |
0.3562 EUR |
71,716.2837 GMT |
0.3608 EUR |
0.3510 EUR |
0.3611 EUR |
0.3565 EUR |
| 2023-04-16 |
0.3637 EUR |
91,513.2504 GMT |
0.3559 EUR |
0.3538 EUR |
0.3669 EUR |
0.3639 EUR |
| 2023-04-15 |
0.3635 EUR |
61,332.6209 GMT |
0.3629 EUR |
0.3590 EUR |
0.3680 EUR |
0.3627 EUR |
| 2023-04-14 |
0.3589 EUR |
316,882.7648 GMT |
0.3461 EUR |
0.3461 EUR |
0.3685 EUR |
0.3644 EUR |
| 2023-04-13 |
0.3418 EUR |
49,654.1419 GMT |
0.3378 EUR |
0.3369 EUR |
0.3650 EUR |
0.3455 EUR |
| 2023-04-12 |
0.3372 EUR |
34,940.9756 GMT |
0.3481 EUR |
0.3315 EUR |
0.3481 EUR |
0.3376 EUR |
| 2023-04-11 |
0.3496 EUR |
72,769.1566 GMT |
0.3491 EUR |
0.3462 EUR |
0.3525 EUR |
0.3476 EUR |
| 2023-04-10 |
0.3425 EUR |
86,866.5987 GMT |
0.3417 EUR |
0.3354 EUR |
0.3489 EUR |
0.3474 EUR |
| 2023-04-09 |
0.3401 EUR |
39,578.5011 GMT |
0.3475 EUR |
0.3357 EUR |
0.3477 EUR |
0.3433 EUR |
| 2023-04-08 |
0.3482 EUR |
18,988.2987 GMT |
0.3506 EUR |
0.3444 EUR |
0.3506 EUR |
0.3457 EUR |
| 2023-04-07 |
0.3472 EUR |
23,471.1567 GMT |
0.3487 EUR |
0.3447 EUR |
0.3496 EUR |
0.3496 EUR |
| 2023-04-06 |
0.3485 EUR |
10,723.5887 GMT |
0.3526 EUR |
0.3446 EUR |
0.3527 EUR |
0.3481 EUR |
| 2023-04-05 |
0.3506 EUR |
42,181.2081 GMT |
0.3512 EUR |
0.3432 EUR |
0.3565 EUR |
0.3565 EUR |