Identifier on Bitvavo: GMT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
0.2859 EUR |
833,667.1317 GMT |
0.2858 EUR |
0.2712 EUR |
0.2996 EUR |
0.2946 EUR |
| 2024-01-12 |
0.3066 EUR |
2,133,310.5961 GMT |
0.3015 EUR |
0.2733 EUR |
0.3259 EUR |
0.2847 EUR |
| 2024-01-11 |
0.2993 EUR |
2,167,838.4039 GMT |
0.2942 EUR |
0.2841 EUR |
0.3078 EUR |
0.2987 EUR |
| 2024-01-10 |
0.2917 EUR |
2,425,070.5879 GMT |
0.2833 EUR |
0.2660 EUR |
0.3076 EUR |
0.3006 EUR |
| 2024-01-09 |
0.2995 EUR |
3,407,415.0807 GMT |
0.3334 EUR |
0.2747 EUR |
0.3378 EUR |
0.2820 EUR |
| 2024-01-08 |
0.3448 EUR |
6,522,029.2490 GMT |
0.3539 EUR |
0.3050 EUR |
0.3713 EUR |
0.3342 EUR |
| 2024-01-07 |
0.3827 EUR |
15,980,438.5155 GMT |
0.3042 EUR |
0.2993 EUR |
0.4165 EUR |
0.3730 EUR |
| 2024-01-06 |
0.3008 EUR |
4,357,994.6100 GMT |
0.2622 EUR |
0.2484 EUR |
0.3184 EUR |
0.3039 EUR |
| 2024-01-05 |
0.2651 EUR |
556,575.9622 GMT |
0.2757 EUR |
0.2570 EUR |
0.2783 EUR |
0.2645 EUR |
| 2024-01-04 |
0.2760 EUR |
962,292.7569 GMT |
0.2837 EUR |
0.2653 EUR |
0.2917 EUR |
0.2792 EUR |
| 2024-01-03 |
0.3016 EUR |
1,452,485.1991 GMT |
0.3438 EUR |
0.2343 EUR |
0.3441 EUR |
0.2836 EUR |
| 2024-01-02 |
0.3306 EUR |
2,224,265.9200 GMT |
0.3196 EUR |
0.3093 EUR |
0.3543 EUR |
0.3378 EUR |
| 2024-01-01 |
0.3103 EUR |
3,441,483.8978 GMT |
0.2905 EUR |
0.2801 EUR |
0.3350 EUR |
0.3219 EUR |
| 2023-12-31 |
0.2898 EUR |
1,050,774.9670 GMT |
0.2699 EUR |
0.2645 EUR |
0.3047 EUR |
0.3000 EUR |
| 2023-12-30 |
0.2694 EUR |
143,392.1072 GMT |
0.2732 EUR |
0.2640 EUR |
0.2786 EUR |
0.2704 EUR |
| 2023-12-29 |
0.2942 EUR |
1,410,091.0478 GMT |
0.2710 EUR |
0.2614 EUR |
0.4000 EUR |
0.2736 EUR |
| 2023-12-28 |
0.2785 EUR |
1,304,524.3346 GMT |
0.2887 EUR |
0.2669 EUR |
0.2935 EUR |
0.2715 EUR |
| 2023-12-27 |
0.2990 EUR |
4,847,132.0633 GMT |
0.2792 EUR |
0.2674 EUR |
0.3120 EUR |
0.2894 EUR |
| 2023-12-26 |
0.2742 EUR |
2,437,060.6958 GMT |
0.2702 EUR |
0.2500 EUR |
0.2846 EUR |
0.2806 EUR |
| 2023-12-25 |
0.2743 EUR |
3,291,235.7308 GMT |
0.2567 EUR |
0.2528 EUR |
0.2811 EUR |
0.2701 EUR |
| 2023-12-24 |
0.2593 EUR |
407,095.6605 GMT |
0.2571 EUR |
0.2486 EUR |
0.2667 EUR |
0.2568 EUR |
| 2023-12-23 |
0.2514 EUR |
174,092.3166 GMT |
0.2556 EUR |
0.2467 EUR |
0.2587 EUR |
0.2573 EUR |
| 2023-12-22 |
0.2497 EUR |
219,079.1292 GMT |
0.2475 EUR |
0.2440 EUR |
0.2565 EUR |
0.2565 EUR |
| 2023-12-21 |
0.2442 EUR |
628,937.5682 GMT |
0.2389 EUR |
0.2350 EUR |
0.2510 EUR |
0.2468 EUR |
| 2023-12-20 |
0.2364 EUR |
335,598.2687 GMT |
0.2259 EUR |
0.2230 EUR |
0.2428 EUR |
0.2365 EUR |
| 2023-12-19 |
0.2267 EUR |
226,255.9649 GMT |
0.2293 EUR |
0.2201 EUR |
0.2324 EUR |
0.2251 EUR |
| 2023-12-18 |
0.2219 EUR |
322,696.7562 GMT |
0.2384 EUR |
0.2110 EUR |
0.2384 EUR |
0.2273 EUR |
| 2023-12-17 |
0.2412 EUR |
90,720.3564 GMT |
0.2458 EUR |
0.2360 EUR |
0.2458 EUR |
0.2373 EUR |
| 2023-12-16 |
0.2419 EUR |
81,025.3197 GMT |
0.2365 EUR |
0.2362 EUR |
0.2477 EUR |
0.2447 EUR |
| 2023-12-15 |
0.2423 EUR |
280,199.4360 GMT |
0.2481 EUR |
0.2350 EUR |
0.2481 EUR |
0.2353 EUR |
| 2023-12-14 |
0.2440 EUR |
488,244.0031 GMT |
0.2430 EUR |
0.2322 EUR |
0.2514 EUR |
0.2475 EUR |
| 2023-12-13 |
0.2386 EUR |
203,134.1902 GMT |
0.2454 EUR |
0.2306 EUR |
0.2479 EUR |
0.2452 EUR |
| 2023-12-12 |
0.2483 EUR |
292,088.4871 GMT |
0.2538 EUR |
0.2375 EUR |
0.2550 EUR |
0.2461 EUR |
| 2023-12-11 |
0.2526 EUR |
785,505.8872 GMT |
0.2760 EUR |
0.2360 EUR |
0.2768 EUR |
0.2523 EUR |
| 2023-12-10 |
0.2806 EUR |
405,094.6783 GMT |
0.2796 EUR |
0.2716 EUR |
0.2928 EUR |
0.2787 EUR |
| 2023-12-09 |
0.2779 EUR |
333,799.7122 GMT |
0.2756 EUR |
0.2720 EUR |
0.2848 EUR |
0.2809 EUR |
| 2023-12-08 |
0.2670 EUR |
508,525.8612 GMT |
0.2638 EUR |
0.2599 EUR |
0.2738 EUR |
0.2738 EUR |
| 2023-12-07 |
0.2602 EUR |
294,745.3450 GMT |
0.2604 EUR |
0.2512 EUR |
0.2673 EUR |
0.2627 EUR |
| 2023-12-06 |
0.2658 EUR |
1,216,340.0751 GMT |
0.2739 EUR |
0.2570 EUR |
0.2753 EUR |
0.2604 EUR |
| 2023-12-05 |
0.2673 EUR |
2,873,144.9856 GMT |
0.2517 EUR |
0.2508 EUR |
0.2787 EUR |
0.2738 EUR |
| 2023-12-04 |
0.2509 EUR |
1,125,784.3868 GMT |
0.2562 EUR |
0.2340 EUR |
0.2660 EUR |
0.2513 EUR |
| 2023-12-03 |
0.2580 EUR |
623,583.7185 GMT |
0.2568 EUR |
0.2500 EUR |
0.2628 EUR |
0.2589 EUR |
| 2023-12-02 |
0.2557 EUR |
610,277.7196 GMT |
0.2413 EUR |
0.2410 EUR |
0.2652 EUR |
0.2576 EUR |
| 2023-12-01 |
0.2406 EUR |
426,929.1504 GMT |
0.2395 EUR |
0.2358 EUR |
0.2440 EUR |
0.2425 EUR |
| 2023-11-30 |
0.2397 EUR |
824,191.2538 GMT |
0.2478 EUR |
0.2332 EUR |
0.2506 EUR |
0.2403 EUR |
| 2023-11-29 |
0.2671 EUR |
1,616,267.4526 GMT |
0.2624 EUR |
0.2455 EUR |
0.3800 EUR |
0.2507 EUR |
| 2023-11-28 |
0.2569 EUR |
975,079.8515 GMT |
0.2627 EUR |
0.2451 EUR |
0.2684 EUR |
0.2631 EUR |
| 2023-11-27 |
0.2725 EUR |
4,462,704.6228 GMT |
0.2931 EUR |
0.2580 EUR |
0.2973 EUR |
0.2643 EUR |
| 2023-11-26 |
0.3109 EUR |
7,680,111.4219 GMT |
0.3183 EUR |
0.2888 EUR |
0.3427 EUR |
0.2937 EUR |
| 2023-11-25 |
0.3068 EUR |
15,962,735.7080 GMT |
0.2637 EUR |
0.2599 EUR |
0.3199 EUR |
0.3196 EUR |