Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.6115 EUR |
309,657.9343 |
0.5716 EUR |
0.5716 EUR |
0.6500 EUR |
0.6047 EUR |
| 2024-12-03 |
0.5398 EUR |
309,856.9971 |
0.5584 EUR |
0.5001 EUR |
0.5773 EUR |
0.5355 EUR |
| 2024-12-02 |
0.5348 EUR |
172,674.1175 |
0.5673 EUR |
0.5152 EUR |
0.5727 EUR |
0.5574 EUR |
| 2024-12-01 |
0.5572 EUR |
127,667.5254 |
0.5412 EUR |
0.5321 EUR |
0.5840 EUR |
0.5624 EUR |
| 2024-11-30 |
0.5525 EUR |
82,645.2844 |
0.5342 EUR |
0.5240 EUR |
0.5645 EUR |
0.5510 EUR |
| 2024-11-29 |
0.5241 EUR |
59,856.8261 |
0.5179 EUR |
0.5057 EUR |
0.5323 EUR |
0.5302 EUR |
| 2024-11-28 |
0.5187 EUR |
75,169.3163 |
0.5270 EUR |
0.5099 EUR |
0.5344 EUR |
0.5298 EUR |
| 2024-11-27 |
0.5058 EUR |
114,197.0731 |
0.4927 EUR |
0.4774 EUR |
0.5279 EUR |
0.5199 EUR |
| 2024-11-26 |
0.4729 EUR |
119,549.8549 |
0.4656 EUR |
0.4522 EUR |
0.5101 EUR |
0.4709 EUR |
| 2024-11-25 |
0.4836 EUR |
204,189.6096 |
0.4876 EUR |
0.4536 EUR |
0.5040 EUR |
0.4709 EUR |
| 2024-11-24 |
0.4708 EUR |
143,575.9868 |
0.4685 EUR |
0.4353 EUR |
0.4902 EUR |
0.4880 EUR |
| 2024-11-23 |
0.4448 EUR |
171,157.5439 |
0.4390 EUR |
0.4358 EUR |
0.4700 EUR |
0.4621 EUR |
| 2024-11-22 |
0.4219 EUR |
63,187.9634 |
0.4234 EUR |
0.4091 EUR |
0.4300 EUR |
0.4282 EUR |
| 2024-11-21 |
0.4154 EUR |
129,353.1244 |
0.4038 EUR |
0.3868 EUR |
0.4272 EUR |
0.4227 EUR |
| 2024-11-20 |
0.4129 EUR |
43,111.1920 |
0.4194 EUR |
0.3937 EUR |
0.4246 EUR |
0.4014 EUR |
| 2024-11-19 |
0.4349 EUR |
55,510.2142 |
0.4350 EUR |
0.4183 EUR |
0.4442 EUR |
0.4183 EUR |
| 2024-11-18 |
0.4291 EUR |
155,346.5335 |
0.4158 EUR |
0.4142 EUR |
0.4414 EUR |
0.4397 EUR |
| 2024-11-17 |
0.4210 EUR |
110,215.2473 |
0.4326 EUR |
0.4053 EUR |
0.4326 EUR |
0.4069 EUR |
| 2024-11-16 |
0.4188 EUR |
45,512.5993 |
0.4048 EUR |
0.4035 EUR |
0.4363 EUR |
0.4363 EUR |
| 2024-11-15 |
0.3908 EUR |
194,093.8001 |
0.3925 EUR |
0.3755 EUR |
0.4081 EUR |
0.4066 EUR |
| 2024-11-14 |
0.4052 EUR |
117,982.3403 |
0.4004 EUR |
0.3902 EUR |
0.4212 EUR |
0.4042 EUR |
| 2024-11-13 |
0.4015 EUR |
134,940.4014 |
0.4153 EUR |
0.3760 EUR |
0.4166 EUR |
0.3953 EUR |
| 2024-11-12 |
0.4113 EUR |
900,993.8551 |
0.4418 EUR |
0.3868 EUR |
0.4513 EUR |
0.4200 EUR |
| 2024-11-11 |
0.4379 EUR |
466,851.9230 |
0.4340 EUR |
0.4189 EUR |
0.4516 EUR |
0.4433 EUR |
| 2024-11-10 |
0.4247 EUR |
530,895.9755 |
0.4169 EUR |
0.4023 EUR |
0.4435 EUR |
0.4400 EUR |
| 2024-11-09 |
0.4025 EUR |
101,046.3329 |
0.3850 EUR |
0.3850 EUR |
0.4160 EUR |
0.4131 EUR |
| 2024-11-08 |
0.3850 EUR |
100,292.6601 |
0.3833 EUR |
0.3769 EUR |
0.3945 EUR |
0.3841 EUR |
| 2024-11-07 |
0.3724 EUR |
76,465.7432 |
0.3761 EUR |
0.3642 EUR |
0.3884 EUR |
0.3792 EUR |
| 2024-11-06 |
0.3614 EUR |
77,824.1616 |
0.3378 EUR |
0.3378 EUR |
0.3701 EUR |
0.3701 EUR |
| 2024-11-05 |
0.3296 EUR |
21,175.2023 |
0.3207 EUR |
0.3207 EUR |
0.3365 EUR |
0.3307 EUR |
| 2024-11-04 |
0.3294 EUR |
43,827.4293 |
0.3361 EUR |
0.3183 EUR |
0.3371 EUR |
0.3225 EUR |
| 2024-11-03 |
0.3443 EUR |
112,937.9271 |
0.3594 EUR |
0.3321 EUR |
0.3594 EUR |
0.3413 EUR |
| 2024-11-02 |
0.3646 EUR |
21,042.9578 |
0.3698 EUR |
0.3536 EUR |
0.3703 EUR |
0.3579 EUR |
| 2024-11-01 |
0.3730 EUR |
37,651.5294 |
0.3927 EUR |
0.3648 EUR |
0.3975 EUR |
0.3688 EUR |
| 2024-10-31 |
0.4025 EUR |
112,768.5954 |
0.3847 EUR |
0.3847 EUR |
0.4169 EUR |
0.3893 EUR |
| 2024-10-30 |
0.3967 EUR |
106,110.3892 |
0.3863 EUR |
0.3798 EUR |
0.4130 EUR |
0.3923 EUR |
| 2024-10-29 |
0.3744 EUR |
160,871.4038 |
0.3623 EUR |
0.3623 EUR |
0.3910 EUR |
0.3870 EUR |
| 2024-10-28 |
0.3607 EUR |
31,587.6693 |
0.3638 EUR |
0.3520 EUR |
0.3646 EUR |
0.3632 EUR |
| 2024-10-27 |
0.3782 EUR |
54,295.3924 |
0.3736 EUR |
0.3735 EUR |
0.3853 EUR |
0.3737 EUR |
| 2024-10-26 |
0.3564 EUR |
34,949.2840 |
0.3548 EUR |
0.3476 EUR |
0.3672 EUR |
0.3622 EUR |
| 2024-10-25 |
0.3839 EUR |
80,719.1452 |
0.4000 EUR |
0.3667 EUR |
0.4097 EUR |
0.3749 EUR |
| 2024-10-24 |
0.3922 EUR |
264,654.5643 |
0.3776 EUR |
0.3776 EUR |
0.4028 EUR |
0.3901 EUR |
| 2024-10-23 |
0.3668 EUR |
20,293.2078 |
0.3762 EUR |
0.3551 EUR |
0.3762 EUR |
0.3691 EUR |
| 2024-10-22 |
0.3783 EUR |
102,858.0283 |
0.3760 EUR |
0.3687 EUR |
0.3960 EUR |
0.3863 EUR |
| 2024-10-21 |
0.3833 EUR |
212,103.9802 |
0.3836 EUR |
0.3652 EUR |
0.3989 EUR |
0.3691 EUR |
| 2024-10-20 |
0.3785 EUR |
387,518.4602 |
0.3534 EUR |
0.3531 EUR |
0.3955 EUR |
0.3801 EUR |
| 2024-10-19 |
0.3518 EUR |
35,918.8027 |
0.3520 EUR |
0.3450 EUR |
0.3569 EUR |
0.3477 EUR |
| 2024-10-18 |
0.3464 EUR |
25,420.4294 |
0.3444 EUR |
0.3437 EUR |
0.3497 EUR |
0.3457 EUR |
| 2024-10-17 |
0.3466 EUR |
36,148.7627 |
0.3513 EUR |
0.3372 EUR |
0.3513 EUR |
0.3425 EUR |
| 2024-10-16 |
0.3518 EUR |
18,274.7620 |
0.3537 EUR |
0.3483 EUR |
0.3542 EUR |
0.3540 EUR |