Identifier on Bitvavo: GMT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.1995 EUR |
31,545.8168 GMT |
0.2005 EUR |
0.1971 EUR |
0.2045 EUR |
0.1985 EUR |
| 2024-05-07 |
0.2060 EUR |
13,424.4271 GMT |
0.2052 EUR |
0.2019 EUR |
0.2080 EUR |
0.2048 EUR |
| 2024-05-06 |
0.2125 EUR |
63,358.9981 GMT |
0.2111 EUR |
0.2065 EUR |
0.2200 EUR |
0.2077 EUR |
| 2024-05-05 |
0.2088 EUR |
42,429.6550 GMT |
0.2093 EUR |
0.2051 EUR |
0.2148 EUR |
0.2109 EUR |
| 2024-05-04 |
0.2112 EUR |
32,737.5202 GMT |
0.2109 EUR |
0.2088 EUR |
0.2135 EUR |
0.2088 EUR |
| 2024-05-03 |
0.2074 EUR |
66,210.4292 GMT |
0.2046 EUR |
0.2016 EUR |
0.2135 EUR |
0.2124 EUR |
| 2024-05-02 |
0.2020 EUR |
45,119.9950 GMT |
0.2004 EUR |
0.1958 EUR |
0.2061 EUR |
0.2061 EUR |
| 2024-05-01 |
0.1957 EUR |
63,299.9037 GMT |
0.1973 EUR |
0.1863 EUR |
0.2023 EUR |
0.2005 EUR |
| 2024-04-30 |
0.1998 EUR |
100,648.9143 GMT |
0.2181 EUR |
0.1954 EUR |
0.2182 EUR |
0.1979 EUR |
| 2024-04-29 |
0.2180 EUR |
123,978.7555 GMT |
0.2227 EUR |
0.2117 EUR |
0.2237 EUR |
0.2138 EUR |
| 2024-04-28 |
0.2251 EUR |
72,300.9830 GMT |
0.2282 EUR |
0.2214 EUR |
0.2310 EUR |
0.2214 EUR |
| 2024-04-27 |
0.2255 EUR |
43,039.7244 GMT |
0.2200 EUR |
0.2173 EUR |
0.2304 EUR |
0.2266 EUR |
| 2024-04-26 |
0.2285 EUR |
32,924.7845 GMT |
0.2304 EUR |
0.2259 EUR |
0.2319 EUR |
0.2282 EUR |
| 2024-04-25 |
0.2277 EUR |
87,082.6550 GMT |
0.2289 EUR |
0.2219 EUR |
0.2358 EUR |
0.2312 EUR |
| 2024-04-24 |
0.2417 EUR |
75,078.6039 GMT |
0.2422 EUR |
0.2310 EUR |
0.2509 EUR |
0.2337 EUR |
| 2024-04-23 |
0.2444 EUR |
60,216.8659 GMT |
0.2406 EUR |
0.2368 EUR |
0.2480 EUR |
0.2466 EUR |
| 2024-04-22 |
0.2374 EUR |
205,761.5976 GMT |
0.2327 EUR |
0.2327 EUR |
0.2416 EUR |
0.2416 EUR |
| 2024-04-21 |
0.2376 EUR |
135,935.2406 GMT |
0.2374 EUR |
0.2293 EUR |
0.2404 EUR |
0.2361 EUR |
| 2024-04-20 |
0.2285 EUR |
124,126.9925 GMT |
0.2221 EUR |
0.2193 EUR |
0.2425 EUR |
0.2403 EUR |
| 2024-04-19 |
0.2172 EUR |
57,000.3556 GMT |
0.2237 EUR |
0.2042 EUR |
0.2269 EUR |
0.2247 EUR |
| 2024-04-18 |
0.2162 EUR |
63,266.7008 GMT |
0.2171 EUR |
0.2094 EUR |
0.2259 EUR |
0.2259 EUR |
| 2024-04-17 |
0.2196 EUR |
163,891.8102 GMT |
0.2171 EUR |
0.2100 EUR |
0.2251 EUR |
0.2184 EUR |
| 2024-04-16 |
0.2164 EUR |
125,043.0770 GMT |
0.2214 EUR |
0.2050 EUR |
0.2237 EUR |
0.2196 EUR |
| 2024-04-15 |
0.2414 EUR |
589,054.8486 GMT |
0.2450 EUR |
0.2158 EUR |
0.2558 EUR |
0.2251 EUR |
| 2024-04-14 |
0.2441 EUR |
994,656.4148 GMT |
0.2351 EUR |
0.2204 EUR |
0.2526 EUR |
0.2471 EUR |
| 2024-04-13 |
0.2380 EUR |
1,213,174.1622 GMT |
0.2277 EUR |
0.1966 EUR |
0.2558 EUR |
0.2415 EUR |
| 2024-04-12 |
0.2293 EUR |
580,281.1715 GMT |
0.2665 EUR |
0.2100 EUR |
0.2733 EUR |
0.2271 EUR |
| 2024-04-11 |
0.2695 EUR |
109,636.1663 GMT |
0.2734 EUR |
0.2612 EUR |
0.2784 EUR |
0.2642 EUR |
| 2024-04-10 |
0.2698 EUR |
363,581.7015 GMT |
0.2796 EUR |
0.2629 EUR |
0.2796 EUR |
0.2760 EUR |
| 2024-04-09 |
0.2916 EUR |
117,695.8627 GMT |
0.3049 EUR |
0.2784 EUR |
0.3082 EUR |
0.2792 EUR |
| 2024-04-08 |
0.3035 EUR |
200,583.2823 GMT |
0.2955 EUR |
0.2906 EUR |
0.3102 EUR |
0.3071 EUR |
| 2024-04-07 |
0.2896 EUR |
365,983.5025 GMT |
0.2847 EUR |
0.2826 EUR |
0.2971 EUR |
0.2924 EUR |
| 2024-04-06 |
0.2839 EUR |
136,325.9062 GMT |
0.2812 EUR |
0.2784 EUR |
0.2897 EUR |
0.2840 EUR |
| 2024-04-05 |
0.2800 EUR |
178,510.0134 GMT |
0.2861 EUR |
0.2695 EUR |
0.2861 EUR |
0.2823 EUR |
| 2024-04-04 |
0.2852 EUR |
205,915.8696 GMT |
0.2774 EUR |
0.2717 EUR |
0.2918 EUR |
0.2868 EUR |
| 2024-04-03 |
0.2810 EUR |
282,911.7980 GMT |
0.2815 EUR |
0.2691 EUR |
0.2956 EUR |
0.2771 EUR |
| 2024-04-02 |
0.2951 EUR |
347,336.9837 GMT |
0.3163 EUR |
0.2827 EUR |
0.3163 EUR |
0.2886 EUR |
| 2024-04-01 |
0.3288 EUR |
700,002.4209 GMT |
0.3431 EUR |
0.3088 EUR |
0.3544 EUR |
0.3169 EUR |
| 2024-03-31 |
0.3415 EUR |
432,896.9821 GMT |
0.3431 EUR |
0.3350 EUR |
0.3527 EUR |
0.3447 EUR |
| 2024-03-30 |
0.3496 EUR |
706,856.8488 GMT |
0.3647 EUR |
0.3370 EUR |
0.3746 EUR |
0.3400 EUR |
| 2024-03-29 |
0.3594 EUR |
1,363,847.4068 GMT |
0.3698 EUR |
0.3391 EUR |
0.3765 EUR |
0.3681 EUR |
| 2024-03-28 |
0.3849 EUR |
11,493,415.1681 GMT |
0.3248 EUR |
0.3213 EUR |
0.4130 EUR |
0.3761 EUR |
| 2024-03-27 |
0.3268 EUR |
1,133,797.4971 GMT |
0.3240 EUR |
0.3092 EUR |
0.3396 EUR |
0.3255 EUR |
| 2024-03-26 |
0.3166 EUR |
1,181,363.6180 GMT |
0.3034 EUR |
0.3030 EUR |
0.3280 EUR |
0.3218 EUR |
| 2024-03-25 |
0.3033 EUR |
2,164,382.0939 GMT |
0.2762 EUR |
0.2752 EUR |
0.3142 EUR |
0.3054 EUR |
| 2024-03-24 |
0.2729 EUR |
121,324.0441 GMT |
0.2704 EUR |
0.2658 EUR |
0.2777 EUR |
0.2777 EUR |
| 2024-03-23 |
0.2705 EUR |
272,899.2245 GMT |
0.2628 EUR |
0.2609 EUR |
0.2746 EUR |
0.2688 EUR |
| 2024-03-22 |
0.2644 EUR |
204,659.8805 GMT |
0.2703 EUR |
0.2539 EUR |
0.2761 EUR |
0.2611 EUR |
| 2024-03-21 |
0.2668 EUR |
302,956.5997 GMT |
0.2600 EUR |
0.2558 EUR |
0.2743 EUR |
0.2687 EUR |
| 2024-03-20 |
0.2460 EUR |
242,754.6926 GMT |
0.2417 EUR |
0.2313 EUR |
0.2625 EUR |
0.2602 EUR |