Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.3409 EUR |
5,277.4931 |
0.3316 EUR |
0.3291 EUR |
0.3476 EUR |
0.3399 EUR |
| 2024-08-11 |
0.3527 EUR |
74,230.2534 |
0.3430 EUR |
0.3304 EUR |
0.3685 EUR |
0.3348 EUR |
| 2024-08-10 |
0.3361 EUR |
19,853.3894 |
0.3322 EUR |
0.3288 EUR |
0.3470 EUR |
0.3441 EUR |
| 2024-08-09 |
0.3315 EUR |
12,806.4819 |
0.3371 EUR |
0.3265 EUR |
0.3371 EUR |
0.3325 EUR |
| 2024-08-08 |
0.3286 EUR |
2,397.1494 |
0.3102 EUR |
0.3102 EUR |
0.3387 EUR |
0.3383 EUR |
| 2024-08-07 |
0.3159 EUR |
14,622.9257 |
0.3115 EUR |
0.3033 EUR |
0.3232 EUR |
0.3042 EUR |
| 2024-08-06 |
0.3093 EUR |
28,104.0180 |
0.3084 EUR |
0.3025 EUR |
0.3153 EUR |
0.3143 EUR |
| 2024-08-05 |
0.2913 EUR |
214,212.4111 |
0.3172 EUR |
0.2618 EUR |
0.3172 EUR |
0.2977 EUR |
| 2024-08-04 |
0.3325 EUR |
76,991.6224 |
0.3483 EUR |
0.3200 EUR |
0.3517 EUR |
0.3274 EUR |
| 2024-08-03 |
0.3468 EUR |
15,229.4643 |
0.3624 EUR |
0.3355 EUR |
0.3628 EUR |
0.3380 EUR |
| 2024-08-02 |
0.3858 EUR |
33,201.9251 |
0.4256 EUR |
0.3637 EUR |
0.4256 EUR |
0.3644 EUR |
| 2024-08-01 |
0.4170 EUR |
33,160.6443 |
0.4123 EUR |
0.3927 EUR |
0.4240 EUR |
0.4228 EUR |
| 2024-07-31 |
0.4204 EUR |
37,380.3622 |
0.4152 EUR |
0.4119 EUR |
0.4283 EUR |
0.4119 EUR |
| 2024-07-30 |
0.4149 EUR |
24,915.2386 |
0.4193 EUR |
0.4094 EUR |
0.4257 EUR |
0.4130 EUR |
| 2024-07-29 |
0.4384 EUR |
58,113.5483 |
0.4386 EUR |
0.4220 EUR |
0.4428 EUR |
0.4227 EUR |
| 2024-07-28 |
0.4463 EUR |
63,123.1498 |
0.4500 EUR |
0.4330 EUR |
0.4557 EUR |
0.4337 EUR |
| 2024-07-27 |
0.4667 EUR |
133,752.2687 |
0.4623 EUR |
0.4467 EUR |
0.4850 EUR |
0.4590 EUR |
| 2024-07-26 |
0.4597 EUR |
513,603.5180 |
0.4218 EUR |
0.4202 EUR |
0.4740 EUR |
0.4635 EUR |
| 2024-07-25 |
0.4018 EUR |
27,881.4835 |
0.4101 EUR |
0.3905 EUR |
0.4139 EUR |
0.4045 EUR |
| 2024-07-24 |
0.4238 EUR |
101,949.4640 |
0.4252 EUR |
0.4124 EUR |
0.4330 EUR |
0.4124 EUR |
| 2024-07-23 |
0.4310 EUR |
111,189.6463 |
0.4429 EUR |
0.4194 EUR |
0.4429 EUR |
0.4232 EUR |
| 2024-07-22 |
0.4328 EUR |
4,748.8786 |
0.4366 EUR |
0.4239 EUR |
0.4379 EUR |
0.4253 EUR |
| 2024-07-21 |
0.4379 EUR |
24,931.4491 |
0.4462 EUR |
0.4278 EUR |
0.4468 EUR |
0.4457 EUR |
| 2024-07-20 |
0.4531 EUR |
27,333.5936 |
0.4438 EUR |
0.4438 EUR |
0.4604 EUR |
0.4497 EUR |
| 2024-07-19 |
0.4366 EUR |
23,316.6156 |
0.4213 EUR |
0.4159 EUR |
0.4520 EUR |
0.4439 EUR |
| 2024-07-18 |
0.4340 EUR |
33,868.0105 |
0.4340 EUR |
0.4166 EUR |
0.4469 EUR |
0.4243 EUR |
| 2024-07-17 |
0.4383 EUR |
189,702.4485 |
0.4100 EUR |
0.4087 EUR |
0.4480 EUR |
0.4402 EUR |
| 2024-07-16 |
0.4013 EUR |
78,329.6864 |
0.4012 EUR |
0.3845 EUR |
0.4111 EUR |
0.4082 EUR |
| 2024-07-15 |
0.3932 EUR |
26,665.7586 |
0.3814 EUR |
0.3814 EUR |
0.4050 EUR |
0.4050 EUR |
| 2024-07-14 |
0.3779 EUR |
34,909.1422 |
0.3738 EUR |
0.3720 EUR |
0.3829 EUR |
0.3829 EUR |
| 2024-07-13 |
0.3696 EUR |
7,716.2794 |
0.3651 EUR |
0.3651 EUR |
0.3739 EUR |
0.3739 EUR |
| 2024-07-12 |
0.3555 EUR |
5,102.6457 |
0.3595 EUR |
0.3495 EUR |
0.3657 EUR |
0.3643 EUR |
| 2024-07-11 |
0.3662 EUR |
6,102.5372 |
0.3645 EUR |
0.3621 EUR |
0.3722 EUR |
0.3636 EUR |
| 2024-07-10 |
0.3701 EUR |
1,685.7765 |
0.3740 EUR |
0.3684 EUR |
0.3750 EUR |
0.3691 EUR |
| 2024-07-09 |
0.3637 EUR |
9,266.0867 |
0.3580 EUR |
0.3578 EUR |
0.3677 EUR |
0.3677 EUR |
| 2024-07-08 |
0.3538 EUR |
15,071.4658 |
0.3328 EUR |
0.3258 EUR |
0.3665 EUR |
0.3523 EUR |
| 2024-07-07 |
0.3537 EUR |
27,501.0954 |
0.3494 EUR |
0.3453 EUR |
0.3658 EUR |
0.3453 EUR |
| 2024-07-06 |
0.3469 EUR |
21,691.3326 |
0.3308 EUR |
0.3267 EUR |
0.3562 EUR |
0.3562 EUR |
| 2024-07-05 |
0.3265 EUR |
47,247.0804 |
0.3385 EUR |
0.3067 EUR |
0.3393 EUR |
0.3301 EUR |
| 2024-07-04 |
0.3718 EUR |
31,248.4570 |
0.3800 EUR |
0.3420 EUR |
0.3870 EUR |
0.3420 EUR |
| 2024-07-03 |
0.4027 EUR |
19,003.4291 |
0.4102 EUR |
0.3951 EUR |
0.4115 EUR |
0.4023 EUR |
| 2024-07-02 |
0.4174 EUR |
9,202.8601 |
0.4200 EUR |
0.4138 EUR |
0.4213 EUR |
0.4170 EUR |
| 2024-07-01 |
0.4278 EUR |
4,287.2839 |
0.4335 EUR |
0.4210 EUR |
0.4364 EUR |
0.4261 EUR |
| 2024-06-30 |
0.4159 EUR |
10,874.5440 |
0.4029 EUR |
0.4022 EUR |
0.4217 EUR |
0.4178 EUR |
| 2024-06-29 |
0.4135 EUR |
19,332.5387 |
0.4126 EUR |
0.4104 EUR |
0.4168 EUR |
0.4127 EUR |
| 2024-06-28 |
0.4253 EUR |
39,357.5085 |
0.4226 EUR |
0.4159 EUR |
0.4291 EUR |
0.4159 EUR |
| 2024-06-27 |
0.4194 EUR |
11,234.0382 |
0.4092 EUR |
0.3989 EUR |
0.4255 EUR |
0.4252 EUR |
| 2024-06-26 |
0.4123 EUR |
5,381.2779 |
0.4167 EUR |
0.4032 EUR |
0.4171 EUR |
0.4135 EUR |
| 2024-06-25 |
0.4169 EUR |
32,575.7167 |
0.4234 EUR |
0.4076 EUR |
0.4234 EUR |
0.4196 EUR |
| 2024-06-24 |
0.4008 EUR |
22,871.9134 |
0.3889 EUR |
0.3776 EUR |
0.4153 EUR |
0.4097 EUR |