Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.6895 EUR |
15,144.6931 |
0.6875 EUR |
0.6808 EUR |
0.7030 EUR |
0.6983 EUR |
| 2024-05-03 |
0.6691 EUR |
86,667.8032 |
0.6611 EUR |
0.6534 EUR |
0.6943 EUR |
0.6906 EUR |
| 2024-05-02 |
0.6637 EUR |
36,070.5083 |
0.6508 EUR |
0.6473 EUR |
0.6705 EUR |
0.6673 EUR |
| 2024-05-01 |
0.6485 EUR |
64,586.4906 |
0.6462 EUR |
0.6111 EUR |
0.6707 EUR |
0.6615 EUR |
| 2024-04-30 |
0.6423 EUR |
59,360.5168 |
0.6772 EUR |
0.6200 EUR |
0.6772 EUR |
0.6602 EUR |
| 2024-04-29 |
0.6760 EUR |
88,809.0962 |
0.6961 EUR |
0.6648 EUR |
0.6978 EUR |
0.6842 EUR |
| 2024-04-28 |
0.7278 EUR |
38,092.1579 |
0.7173 EUR |
0.7081 EUR |
0.7525 EUR |
0.7131 EUR |
| 2024-04-27 |
0.7036 EUR |
89,584.8448 |
0.6740 EUR |
0.6524 EUR |
0.7234 EUR |
0.7165 EUR |
| 2024-04-26 |
0.6879 EUR |
87,067.1507 |
0.7002 EUR |
0.6740 EUR |
0.7040 EUR |
0.6834 EUR |
| 2024-04-25 |
0.6953 EUR |
32,854.0474 |
0.7121 EUR |
0.6787 EUR |
0.7136 EUR |
0.7079 EUR |
| 2024-04-24 |
0.7521 EUR |
103,965.8877 |
0.7648 EUR |
0.7071 EUR |
0.7673 EUR |
0.7199 EUR |
| 2024-04-23 |
0.7739 EUR |
159,745.9677 |
0.7917 EUR |
0.7612 EUR |
0.7947 EUR |
0.7721 EUR |
| 2024-04-22 |
0.7921 EUR |
175,743.8085 |
0.7750 EUR |
0.7750 EUR |
0.8058 EUR |
0.7977 EUR |
| 2024-04-21 |
0.8036 EUR |
303,144.9616 |
0.7772 EUR |
0.7681 EUR |
0.8262 EUR |
0.7808 EUR |
| 2024-04-20 |
0.7731 EUR |
1,686,665.7269 |
0.7282 EUR |
0.7280 EUR |
0.8082 EUR |
0.7847 EUR |
| 2024-04-19 |
0.6911 EUR |
207,102.9583 |
0.6844 EUR |
0.6273 EUR |
0.7309 EUR |
0.7204 EUR |
| 2024-04-18 |
0.6771 EUR |
143,131.6229 |
0.6572 EUR |
0.6420 EUR |
0.6939 EUR |
0.6902 EUR |
| 2024-04-17 |
0.7028 EUR |
684,757.3591 |
0.6577 EUR |
0.6577 EUR |
0.7293 EUR |
0.6775 EUR |
| 2024-04-16 |
0.6569 EUR |
121,194.3714 |
0.6644 EUR |
0.6235 EUR |
0.6718 EUR |
0.6620 EUR |
| 2024-04-15 |
0.6918 EUR |
456,035.6107 |
0.6721 EUR |
0.6546 EUR |
0.7282 EUR |
0.6709 EUR |
| 2024-04-14 |
0.6595 EUR |
189,895.4905 |
0.6218 EUR |
0.5997 EUR |
0.6766 EUR |
0.6736 EUR |
| 2024-04-13 |
0.6158 EUR |
603,156.6781 |
0.7117 EUR |
0.5343 EUR |
0.7230 EUR |
0.6307 EUR |
| 2024-04-12 |
0.6896 EUR |
603,918.8482 |
0.8180 EUR |
0.6303 EUR |
0.8246 EUR |
0.7100 EUR |
| 2024-04-11 |
0.8189 EUR |
53,185.8460 |
0.8235 EUR |
0.8063 EUR |
0.8385 EUR |
0.8099 EUR |
| 2024-04-10 |
0.8126 EUR |
81,679.7770 |
0.8495 EUR |
0.7800 EUR |
0.8495 EUR |
0.8371 EUR |
| 2024-04-09 |
0.8617 EUR |
90,994.3495 |
0.8796 EUR |
0.8383 EUR |
0.9000 EUR |
0.8495 EUR |
| 2024-04-08 |
0.8751 EUR |
83,759.3255 |
0.8590 EUR |
0.8387 EUR |
0.8926 EUR |
0.8887 EUR |
| 2024-04-07 |
0.8643 EUR |
33,358.1438 |
0.8558 EUR |
0.8547 EUR |
0.8714 EUR |
0.8603 EUR |
| 2024-04-06 |
0.8562 EUR |
48,302.3679 |
0.8597 EUR |
0.8417 EUR |
0.8697 EUR |
0.8681 EUR |
| 2024-04-05 |
0.8661 EUR |
139,650.7020 |
0.8600 EUR |
0.8225 EUR |
0.8883 EUR |
0.8658 EUR |
| 2024-04-04 |
0.8642 EUR |
302,048.4185 |
0.8175 EUR |
0.8157 EUR |
0.8826 EUR |
0.8541 EUR |
| 2024-04-03 |
0.8373 EUR |
362,596.0601 |
0.8050 EUR |
0.7689 EUR |
0.8779 EUR |
0.8278 EUR |
| 2024-04-02 |
0.8368 EUR |
425,525.2232 |
0.9003 EUR |
0.8051 EUR |
0.9200 EUR |
0.8244 EUR |
| 2024-04-01 |
0.9059 EUR |
192,375.9489 |
0.9564 EUR |
0.8678 EUR |
0.9564 EUR |
0.8938 EUR |
| 2024-03-31 |
0.9472 EUR |
232,452.8360 |
0.9500 EUR |
0.9349 EUR |
0.9644 EUR |
0.9545 EUR |
| 2024-03-30 |
0.9757 EUR |
316,898.6355 |
0.9803 EUR |
0.9500 EUR |
1.0082 EUR |
0.9550 EUR |
| 2024-03-29 |
1.0095 EUR |
713,278.6849 |
1.1310 EUR |
0.9683 EUR |
1.1387 EUR |
0.9756 EUR |
| 2024-03-28 |
1.1325 EUR |
394,530.1622 |
1.1553 EUR |
1.0919 EUR |
1.1722 EUR |
1.1438 EUR |
| 2024-03-27 |
1.1387 EUR |
1,135,539.6870 |
1.0968 EUR |
1.0807 EUR |
1.1748 EUR |
1.1671 EUR |
| 2024-03-26 |
1.0959 EUR |
961,610.6473 |
1.0702 EUR |
1.0530 EUR |
1.1275 EUR |
1.1008 EUR |
| 2024-03-25 |
1.0487 EUR |
1,051,146.1674 |
1.0311 EUR |
1.0106 EUR |
1.0946 EUR |
1.0808 EUR |
| 2024-03-24 |
1.0165 EUR |
1,591,587.0041 |
1.0022 EUR |
0.9622 EUR |
1.0800 EUR |
1.0447 EUR |
| 2024-03-23 |
1.0171 EUR |
987,374.7795 |
1.0315 EUR |
0.9850 EUR |
1.0381 EUR |
1.0139 EUR |
| 2024-03-22 |
1.0673 EUR |
4,639,102.2410 |
1.0651 EUR |
0.9934 EUR |
1.1390 EUR |
1.0284 EUR |
| 2024-03-21 |
1.1586 EUR |
6,833,646.5053 |
1.5143 EUR |
0.9706 EUR |
1.5636 EUR |
0.9872 EUR |
| 2024-03-20 |
1.4646 EUR |
571,536.5974 |
1.4873 EUR |
1.3797 EUR |
1.5555 EUR |
1.5266 EUR |
| 2024-03-19 |
1.4525 EUR |
973,491.1622 |
1.4760 EUR |
1.2689 EUR |
1.6153 EUR |
1.4905 EUR |
| 2024-03-18 |
1.5405 EUR |
665,774.1890 |
1.5849 EUR |
1.4750 EUR |
1.6422 EUR |
1.5409 EUR |
| 2024-03-17 |
1.5908 EUR |
3,162,873.4431 |
1.4834 EUR |
1.4511 EUR |
1.6963 EUR |
1.5936 EUR |
| 2024-03-16 |
1.4418 EUR |
740,921.0504 |
1.5002 EUR |
1.3318 EUR |
1.5080 EUR |
1.4813 EUR |