Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-10-15 |
0.3616 EUR |
69,463.3801 |
0.3638 EUR |
0.3492 EUR |
0.3686 EUR |
0.3526 EUR |
2024-10-14 |
0.3503 EUR |
280,847.0336 |
0.3474 EUR |
0.3434 EUR |
0.3704 EUR |
0.3666 EUR |
2024-10-13 |
0.3362 EUR |
47,643.4908 |
0.3397 EUR |
0.3320 EUR |
0.3400 EUR |
0.3377 EUR |
2024-10-12 |
0.3421 EUR |
144,003.7437 |
0.3392 EUR |
0.3385 EUR |
0.3445 EUR |
0.3400 EUR |
2024-10-11 |
0.3302 EUR |
12,214.5769 |
0.3244 EUR |
0.3244 EUR |
0.3363 EUR |
0.3363 EUR |
2024-10-10 |
0.3178 EUR |
12,113.0067 |
0.3211 EUR |
0.3131 EUR |
0.3219 EUR |
0.3183 EUR |
2024-10-09 |
0.3250 EUR |
5,323.6098 |
0.3298 EUR |
0.3207 EUR |
0.3298 EUR |
0.3207 EUR |
2024-10-08 |
0.3306 EUR |
13,744.2401 |
0.3363 EUR |
0.3223 EUR |
0.3363 EUR |
0.3287 EUR |
2024-10-07 |
0.3410 EUR |
53,667.8323 |
0.3362 EUR |
0.3362 EUR |
0.3470 EUR |
0.3406 EUR |
2024-10-06 |
0.3332 EUR |
37,606.5224 |
0.3273 EUR |
0.3266 EUR |
0.3340 EUR |
0.3314 EUR |
2024-10-05 |
0.3307 EUR |
37,922.3876 |
0.3278 EUR |
0.3252 EUR |
0.3335 EUR |
0.3271 EUR |
2024-10-04 |
0.3213 EUR |
8,837.3186 |
0.3147 EUR |
0.3147 EUR |
0.3265 EUR |
0.3265 EUR |
2024-10-03 |
0.3131 EUR |
33,390.3126 |
0.3144 EUR |
0.3024 EUR |
0.3153 EUR |
0.3079 EUR |
2024-10-02 |
0.3233 EUR |
52,817.5021 |
0.3212 EUR |
0.3091 EUR |
0.3342 EUR |
0.3128 EUR |