Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.4012 EUR |
7,554.3665 |
0.4178 EUR |
0.3919 EUR |
0.4205 EUR |
0.3919 EUR |
| 2024-06-22 |
0.4175 EUR |
3,814.8534 |
0.4141 EUR |
0.4133 EUR |
0.4235 EUR |
0.4160 EUR |
| 2024-06-21 |
0.4208 EUR |
15,649.5249 |
0.4181 EUR |
0.4165 EUR |
0.4282 EUR |
0.4209 EUR |
| 2024-06-20 |
0.4358 EUR |
8,308.5129 |
0.4294 EUR |
0.4242 EUR |
0.4499 EUR |
0.4281 EUR |
| 2024-06-19 |
0.4358 EUR |
26,446.0967 |
0.4407 EUR |
0.4254 EUR |
0.4415 EUR |
0.4295 EUR |
| 2024-06-18 |
0.4162 EUR |
59,611.6978 |
0.4500 EUR |
0.3932 EUR |
0.4500 EUR |
0.4258 EUR |
| 2024-06-17 |
0.4701 EUR |
44,861.6549 |
0.5214 EUR |
0.4525 EUR |
0.5214 EUR |
0.4662 EUR |
| 2024-06-16 |
0.5254 EUR |
5,815.2805 |
0.5130 EUR |
0.5130 EUR |
0.5268 EUR |
0.5204 EUR |
| 2024-06-15 |
0.5285 EUR |
9,825.4251 |
0.5303 EUR |
0.5242 EUR |
0.5335 EUR |
0.5258 EUR |
| 2024-06-14 |
0.5297 EUR |
17,495.2588 |
0.5452 EUR |
0.5149 EUR |
0.5579 EUR |
0.5280 EUR |
| 2024-06-13 |
0.5543 EUR |
21,409.1187 |
0.5795 EUR |
0.5424 EUR |
0.5795 EUR |
0.5434 EUR |
| 2024-06-12 |
0.5728 EUR |
30,380.3544 |
0.5544 EUR |
0.5473 EUR |
0.5877 EUR |
0.5737 EUR |
| 2024-06-11 |
0.5740 EUR |
20,068.1844 |
0.5845 EUR |
0.5521 EUR |
0.5845 EUR |
0.5607 EUR |
| 2024-06-10 |
0.6044 EUR |
11,966.5660 |
0.6025 EUR |
0.5901 EUR |
0.6112 EUR |
0.5905 EUR |
| 2024-06-09 |
0.6035 EUR |
6,816.9464 |
0.5897 EUR |
0.5897 EUR |
0.6108 EUR |
0.6074 EUR |
| 2024-06-08 |
0.6146 EUR |
9,751.0255 |
0.6263 EUR |
0.5936 EUR |
0.6271 EUR |
0.5936 EUR |
| 2024-06-07 |
0.5986 EUR |
177,610.7625 |
0.6746 EUR |
0.5572 EUR |
0.6930 EUR |
0.6303 EUR |
| 2024-06-06 |
0.6741 EUR |
12,983.4635 |
0.6801 EUR |
0.6677 EUR |
0.6852 EUR |
0.6749 EUR |
| 2024-06-05 |
0.6920 EUR |
144,921.7919 |
0.6730 EUR |
0.6668 EUR |
0.7116 EUR |
0.6833 EUR |
| 2024-06-04 |
0.6467 EUR |
31,142.8512 |
0.6415 EUR |
0.6348 EUR |
0.6633 EUR |
0.6557 EUR |
| 2024-06-03 |
0.6539 EUR |
40,425.2677 |
0.6707 EUR |
0.6400 EUR |
0.6707 EUR |
0.6400 EUR |
| 2024-06-02 |
0.6659 EUR |
19,460.7127 |
0.6667 EUR |
0.6560 EUR |
0.6712 EUR |
0.6573 EUR |
| 2024-06-01 |
0.6650 EUR |
19,929.8959 |
0.6538 EUR |
0.6506 EUR |
0.6740 EUR |
0.6659 EUR |
| 2024-05-31 |
0.6556 EUR |
7,457.7826 |
0.6560 EUR |
0.6463 EUR |
0.6642 EUR |
0.6603 EUR |
| 2024-05-30 |
0.6631 EUR |
10,669.5512 |
0.6706 EUR |
0.6497 EUR |
0.6732 EUR |
0.6581 EUR |
| 2024-05-29 |
0.6800 EUR |
56,343.4442 |
0.6809 EUR |
0.6634 EUR |
0.6889 EUR |
0.6655 EUR |
| 2024-05-28 |
0.6834 EUR |
11,706.1636 |
0.6882 EUR |
0.6741 EUR |
0.6906 EUR |
0.6831 EUR |
| 2024-05-27 |
0.6909 EUR |
11,604.4359 |
0.6848 EUR |
0.6770 EUR |
0.7018 EUR |
0.7001 EUR |
| 2024-05-26 |
0.6893 EUR |
23,475.2632 |
0.7007 EUR |
0.6779 EUR |
0.7007 EUR |
0.6873 EUR |
| 2024-05-25 |
0.6900 EUR |
3,079.3612 |
0.6864 EUR |
0.6854 EUR |
0.6963 EUR |
0.6910 EUR |
| 2024-05-24 |
0.6771 EUR |
39,714.5746 |
0.6929 EUR |
0.6687 EUR |
0.6944 EUR |
0.6864 EUR |
| 2024-05-23 |
0.6886 EUR |
36,753.2938 |
0.7031 EUR |
0.6579 EUR |
0.7147 EUR |
0.6840 EUR |
| 2024-05-22 |
0.7121 EUR |
34,484.1513 |
0.7190 EUR |
0.6961 EUR |
0.7498 EUR |
0.7094 EUR |
| 2024-05-21 |
0.7154 EUR |
165,881.8730 |
0.7290 EUR |
0.7049 EUR |
0.7336 EUR |
0.7176 EUR |
| 2024-05-20 |
0.7174 EUR |
117,588.2014 |
0.6807 EUR |
0.6786 EUR |
0.7270 EUR |
0.7270 EUR |
| 2024-05-19 |
0.6988 EUR |
62,675.6096 |
0.7071 EUR |
0.6801 EUR |
0.7217 EUR |
0.6863 EUR |
| 2024-05-18 |
0.7112 EUR |
130,530.0067 |
0.6819 EUR |
0.6807 EUR |
0.7290 EUR |
0.7062 EUR |
| 2024-05-17 |
0.6791 EUR |
32,936.1104 |
0.6551 EUR |
0.6551 EUR |
0.6900 EUR |
0.6777 EUR |
| 2024-05-16 |
0.6595 EUR |
15,732.0650 |
0.6548 EUR |
0.6434 EUR |
0.6680 EUR |
0.6550 EUR |
| 2024-05-15 |
0.6386 EUR |
20,539.5128 |
0.6214 EUR |
0.6214 EUR |
0.6658 EUR |
0.6607 EUR |
| 2024-05-14 |
0.6345 EUR |
11,764.2800 |
0.6373 EUR |
0.6241 EUR |
0.6444 EUR |
0.6241 EUR |
| 2024-05-13 |
0.6446 EUR |
28,954.8707 |
0.6454 EUR |
0.6300 EUR |
0.6582 EUR |
0.6444 EUR |
| 2024-05-12 |
0.6618 EUR |
9,593.7279 |
0.6839 EUR |
0.6546 EUR |
0.6839 EUR |
0.6572 EUR |
| 2024-05-11 |
0.6620 EUR |
13,213.8164 |
0.6660 EUR |
0.6558 EUR |
0.6699 EUR |
0.6596 EUR |
| 2024-05-10 |
0.6733 EUR |
44,705.7310 |
0.7017 EUR |
0.6561 EUR |
0.7020 EUR |
0.6670 EUR |
| 2024-05-09 |
0.6811 EUR |
18,868.1389 |
0.6732 EUR |
0.6616 EUR |
0.7024 EUR |
0.7024 EUR |
| 2024-05-08 |
0.6751 EUR |
36,753.6930 |
0.6753 EUR |
0.6644 EUR |
0.6921 EUR |
0.6741 EUR |
| 2024-05-07 |
0.6952 EUR |
41,486.2963 |
0.7027 EUR |
0.6866 EUR |
0.7056 EUR |
0.6896 EUR |
| 2024-05-06 |
0.7226 EUR |
115,193.6188 |
0.7158 EUR |
0.6996 EUR |
0.7500 EUR |
0.7058 EUR |
| 2024-05-05 |
0.7133 EUR |
101,767.0553 |
0.6815 EUR |
0.6790 EUR |
0.7340 EUR |
0.7166 EUR |