Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4461 EUR |
4,044.8471 |
0.4278 EUR |
0.4272 EUR |
0.4308 EUR |
0.4308 EUR |
| 2025-01-07 |
0.4504 EUR |
26,321.9117 |
0.4685 EUR |
0.4279 EUR |
0.4690 EUR |
0.4332 EUR |
| 2025-01-06 |
0.4692 EUR |
11,750.1773 |
0.4584 EUR |
0.4584 EUR |
0.4770 EUR |
0.4714 EUR |
| 2025-01-05 |
0.4612 EUR |
24,477.9049 |
0.4607 EUR |
0.4532 EUR |
0.4693 EUR |
0.4630 EUR |
| 2025-01-04 |
0.4613 EUR |
8,003.9588 |
0.4629 EUR |
0.4551 EUR |
0.4683 EUR |
0.4620 EUR |
| 2025-01-03 |
0.4604 EUR |
9,349.2961 |
0.4451 EUR |
0.4451 EUR |
0.4648 EUR |
0.4636 EUR |
| 2025-01-02 |
0.4457 EUR |
10,013.2868 |
0.4323 EUR |
0.4323 EUR |
0.4540 EUR |
0.4514 EUR |
| 2025-01-01 |
0.4197 EUR |
3,282.9936 |
0.4260 EUR |
0.4106 EUR |
0.4298 EUR |
0.4298 EUR |
| 2024-12-31 |
0.4225 EUR |
23,280.1899 |
0.4231 EUR |
0.4211 EUR |
0.4323 EUR |
0.4217 EUR |
| 2024-12-30 |
0.4283 EUR |
97,916.9479 |
0.4225 EUR |
0.4113 EUR |
0.4392 EUR |
0.4339 EUR |
| 2024-12-29 |
0.4341 EUR |
22,731.4647 |
0.4345 EUR |
0.4217 EUR |
0.4365 EUR |
0.4217 EUR |
| 2024-12-28 |
0.4294 EUR |
11,363.8024 |
0.4286 EUR |
0.4226 EUR |
0.4411 EUR |
0.4339 EUR |
| 2024-12-27 |
0.4295 EUR |
83,524.5719 |
0.4111 EUR |
0.4093 EUR |
0.4352 EUR |
0.4238 EUR |
| 2024-12-26 |
0.4185 EUR |
35,991.3489 |
0.4408 EUR |
0.4077 EUR |
0.4408 EUR |
0.4094 EUR |
| 2024-12-25 |
0.4496 EUR |
7,656.5262 |
0.4546 EUR |
0.4366 EUR |
0.4602 EUR |
0.4366 EUR |
| 2024-12-24 |
0.4466 EUR |
36,837.0679 |
0.4370 EUR |
0.4370 EUR |
0.4634 EUR |
0.4541 EUR |
| 2024-12-23 |
0.4207 EUR |
105,548.4563 |
0.4223 EUR |
0.4146 EUR |
0.4365 EUR |
0.4146 EUR |
| 2024-12-22 |
0.4371 EUR |
61,789.2389 |
0.4323 EUR |
0.4121 EUR |
0.4535 EUR |
0.4324 EUR |
| 2024-12-21 |
0.4342 EUR |
99,476.7948 |
0.4152 EUR |
0.4150 EUR |
0.4614 EUR |
0.4262 EUR |
| 2024-12-20 |
0.3757 EUR |
212,173.2370 |
0.3973 EUR |
0.3524 EUR |
0.4242 EUR |
0.4151 EUR |
| 2024-12-19 |
0.3859 EUR |
165,757.3731 |
0.4127 EUR |
0.3750 EUR |
0.4214 EUR |
0.3966 EUR |
| 2024-12-18 |
0.4395 EUR |
52,885.7928 |
0.4493 EUR |
0.4154 EUR |
0.4513 EUR |
0.4225 EUR |
| 2024-12-17 |
0.4754 EUR |
38,141.6021 |
0.4859 EUR |
0.4586 EUR |
0.4859 EUR |
0.4586 EUR |
| 2024-12-16 |
0.4999 EUR |
58,963.7745 |
0.5118 EUR |
0.4735 EUR |
0.5129 EUR |
0.4942 EUR |
| 2024-12-15 |
0.4934 EUR |
10,070.3962 |
0.4893 EUR |
0.4800 EUR |
0.5053 EUR |
0.4985 EUR |
| 2024-12-14 |
0.4938 EUR |
82,205.1674 |
0.5140 EUR |
0.4809 EUR |
0.5198 EUR |
0.4921 EUR |
| 2024-12-13 |
0.5186 EUR |
40,273.7508 |
0.5252 EUR |
0.5061 EUR |
0.5253 EUR |
0.5108 EUR |
| 2024-12-12 |
0.5400 EUR |
167,134.1489 |
0.5124 EUR |
0.5124 EUR |
0.5511 EUR |
0.5277 EUR |
| 2024-12-11 |
0.5060 EUR |
18,004.3658 |
0.4702 EUR |
0.4680 EUR |
0.5200 EUR |
0.5176 EUR |
| 2024-12-10 |
0.4845 EUR |
161,388.0831 |
0.4991 EUR |
0.4400 EUR |
0.5106 EUR |
0.4730 EUR |
| 2024-12-09 |
0.5160 EUR |
325,968.4931 |
0.6119 EUR |
0.4752 EUR |
0.6119 EUR |
0.5128 EUR |
| 2024-12-08 |
0.6073 EUR |
25,498.8697 |
0.6284 EUR |
0.5990 EUR |
0.6298 EUR |
0.6071 EUR |
| 2024-12-07 |
0.6264 EUR |
36,557.6035 |
0.6280 EUR |
0.6150 EUR |
0.6303 EUR |
0.6200 EUR |
| 2024-12-06 |
0.6398 EUR |
150,974.0060 |
0.6154 EUR |
0.6039 EUR |
0.6850 EUR |
0.6294 EUR |
| 2024-12-05 |
0.6115 EUR |
213,651.7538 |
0.6059 EUR |
0.5723 EUR |
0.6502 EUR |
0.6377 EUR |
| 2024-12-04 |
0.6190 EUR |
370,807.2462 |
0.5716 EUR |
0.5716 EUR |
0.6500 EUR |
0.5967 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 |