Identifier on Bitvavo: GMT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.3458 EUR |
35,486.9694 GMT |
0.3450 EUR |
0.3414 EUR |
0.3503 EUR |
0.3459 EUR |
| 2023-04-03 |
0.3457 EUR |
58,162.1511 GMT |
0.3491 EUR |
0.3349 EUR |
0.3530 EUR |
0.3478 EUR |
| 2023-04-02 |
0.3533 EUR |
38,724.5435 GMT |
0.3612 EUR |
0.3466 EUR |
0.3623 EUR |
0.3496 EUR |
| 2023-04-01 |
0.3603 EUR |
110,653.7496 GMT |
0.3622 EUR |
0.3579 EUR |
0.3686 EUR |
0.3686 EUR |
| 2023-03-31 |
0.3545 EUR |
64,137.3524 GMT |
0.3515 EUR |
0.3465 EUR |
0.3651 EUR |
0.3644 EUR |
| 2023-03-30 |
0.3561 EUR |
50,011.2496 GMT |
0.3644 EUR |
0.3458 EUR |
0.3742 EUR |
0.3507 EUR |
| 2023-03-29 |
0.3579 EUR |
151,892.5975 GMT |
0.3468 EUR |
0.3468 EUR |
0.3652 EUR |
0.3613 EUR |
| 2023-03-28 |
0.3381 EUR |
81,360.0588 GMT |
0.3358 EUR |
0.3306 EUR |
0.3473 EUR |
0.3473 EUR |
| 2023-03-27 |
0.3413 EUR |
146,978.3157 GMT |
0.3635 EUR |
0.3287 EUR |
0.3638 EUR |
0.3368 EUR |
| 2023-03-26 |
0.3615 EUR |
58,614.4502 GMT |
0.3506 EUR |
0.3506 EUR |
0.3673 EUR |
0.3630 EUR |
| 2023-03-25 |
0.3559 EUR |
182,901.4329 GMT |
0.3635 EUR |
0.3467 EUR |
0.3635 EUR |
0.3535 EUR |
| 2023-03-24 |
0.3675 EUR |
93,844.1732 GMT |
0.3793 EUR |
0.3537 EUR |
0.3793 EUR |
0.3618 EUR |
| 2023-03-23 |
0.3686 EUR |
95,353.0697 GMT |
0.3593 EUR |
0.3503 EUR |
0.3809 EUR |
0.3749 EUR |
| 2023-03-22 |
0.3674 EUR |
159,339.2225 GMT |
0.3802 EUR |
0.3404 EUR |
0.3839 EUR |
0.3557 EUR |
| 2023-03-21 |
0.3802 EUR |
317,014.5327 GMT |
0.3912 EUR |
0.3623 EUR |
0.3944 EUR |
0.3782 EUR |
| 2023-03-20 |
0.4029 EUR |
288,859.0935 GMT |
0.4191 EUR |
0.3822 EUR |
0.4202 EUR |
0.3926 EUR |
| 2023-03-19 |
0.4275 EUR |
544,780.4508 GMT |
0.4267 EUR |
0.4001 EUR |
0.4673 EUR |
0.4242 EUR |
| 2023-03-18 |
0.4337 EUR |
1,681,072.2952 GMT |
0.3952 EUR |
0.3831 EUR |
0.4575 EUR |
0.4246 EUR |
| 2023-03-17 |
0.3672 EUR |
134,796.0085 GMT |
0.3632 EUR |
0.3437 EUR |
0.3904 EUR |
0.3904 EUR |
| 2023-03-16 |
0.3501 EUR |
125,271.4702 GMT |
0.3471 EUR |
0.3363 EUR |
0.3586 EUR |
0.3500 EUR |
| 2023-03-15 |
0.3796 EUR |
314,023.7125 GMT |
0.3746 EUR |
0.3370 EUR |
0.3926 EUR |
0.3503 EUR |
| 2023-03-14 |
0.3777 EUR |
570,443.8787 GMT |
0.3343 EUR |
0.3270 EUR |
0.4100 EUR |
0.3844 EUR |
| 2023-03-13 |
0.3267 EUR |
617,786.3064 GMT |
0.3210 EUR |
0.3098 EUR |
0.3450 EUR |
0.3327 EUR |
| 2023-03-12 |
0.2929 EUR |
175,251.3045 GMT |
0.2841 EUR |
0.2774 EUR |
0.3212 EUR |
0.3212 EUR |
| 2023-03-11 |
0.2874 EUR |
191,937.0688 GMT |
0.2908 EUR |
0.2743 EUR |
0.2991 EUR |
0.2827 EUR |
| 2023-03-10 |
0.2822 EUR |
217,575.6757 GMT |
0.2804 EUR |
0.2681 EUR |
0.2961 EUR |
0.2881 EUR |
| 2023-03-09 |
0.3453 EUR |
217,166.9033 GMT |
0.3131 EUR |
0.2850 EUR |
0.3224 EUR |
0.2874 EUR |
| 2023-03-08 |
0.3453 EUR |
96,658.2764 GMT |
0.3366 EUR |
0.3088 EUR |
0.3369 EUR |
0.3150 EUR |
| 2023-03-07 |
0.3453 EUR |
82,883.6136 GMT |
0.3481 EUR |
0.3264 EUR |
0.3541 EUR |
0.3351 EUR |
| 2023-03-06 |
0.3436 EUR |
106,159.9451 GMT |
0.3475 EUR |
0.3337 EUR |
0.3514 EUR |
0.3481 EUR |
| 2023-03-05 |
0.3474 EUR |
111,373.4601 GMT |
0.3461 EUR |
0.3445 EUR |
0.3523 EUR |
0.3451 EUR |
| 2023-03-04 |
0.3560 EUR |
183,743.0675 GMT |
0.3755 EUR |
0.3381 EUR |
0.3755 EUR |
0.3493 EUR |
| 2023-03-03 |
0.3765 EUR |
419,935.5313 GMT |
0.3996 EUR |
0.3645 EUR |
0.4015 EUR |
0.3727 EUR |
| 2023-03-02 |
0.3871 EUR |
3,157,545.8506 GMT |
0.3661 EUR |
0.3588 EUR |
0.4147 EUR |
0.4008 EUR |
| 2023-03-01 |
0.3605 EUR |
96,811.2426 GMT |
0.3464 EUR |
0.3464 EUR |
0.3677 EUR |
0.3632 EUR |
| 2023-02-28 |
0.3570 EUR |
186,817.6635 GMT |
0.3658 EUR |
0.3441 EUR |
0.3667 EUR |
0.3467 EUR |
| 2023-02-27 |
0.3665 EUR |
731,316.3124 GMT |
0.3598 EUR |
0.3537 EUR |
0.3768 EUR |
0.3651 EUR |
| 2023-02-26 |
0.3563 EUR |
373,745.7583 GMT |
0.3521 EUR |
0.3494 EUR |
0.3646 EUR |
0.3580 EUR |
| 2023-02-25 |
0.3563 EUR |
293,732.8009 GMT |
0.3657 EUR |
0.3355 EUR |
0.3657 EUR |
0.3515 EUR |
| 2023-02-24 |
0.3829 EUR |
552,719.6025 GMT |
0.3958 EUR |
0.3549 EUR |
0.4019 EUR |
0.3549 EUR |
| 2023-02-23 |
0.3970 EUR |
762,454.3091 GMT |
0.3961 EUR |
0.3882 EUR |
0.4019 EUR |
0.3947 EUR |