Market [unlinked] / EUR
Identifier on Bitvavo: ID-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-25 |
0.2426 EUR |
154,189.2993 |
0.2487 EUR |
0.2390 EUR |
0.2487 EUR |
0.2430 EUR |
| 2024-01-24 |
0.2470 EUR |
183,981.0910 |
0.2478 EUR |
0.2400 EUR |
0.2512 EUR |
0.2466 EUR |
| 2024-01-23 |
0.2449 EUR |
332,403.4901 |
0.2583 EUR |
0.2344 EUR |
0.2617 EUR |
0.2452 EUR |
| 2024-01-22 |
0.2582 EUR |
340,897.3239 |
0.2688 EUR |
0.2519 EUR |
0.2688 EUR |
0.2623 EUR |
| 2024-01-21 |
0.2708 EUR |
93,278.3710 |
0.2716 EUR |
0.2682 EUR |
0.2743 EUR |
0.2700 EUR |
| 2024-01-20 |
0.2685 EUR |
184,839.4745 |
0.2627 EUR |
0.2623 EUR |
0.2750 EUR |
0.2702 EUR |
| 2024-01-19 |
0.2670 EUR |
576,451.1608 |
0.2796 EUR |
0.2516 EUR |
0.2807 EUR |
0.2645 EUR |
| 2024-01-18 |
0.3016 EUR |
385,513.9807 |
0.3098 EUR |
0.2736 EUR |
0.3138 EUR |
0.2800 EUR |
| 2024-01-17 |
0.3184 EUR |
1,469,815.4034 |
0.3044 EUR |
0.3022 EUR |
0.3300 EUR |
0.3093 EUR |
| 2024-01-16 |
0.3014 EUR |
985,997.6059 |
0.2855 EUR |
0.2846 EUR |
0.3093 EUR |
0.3045 EUR |
| 2024-01-15 |
0.2856 EUR |
293,792.8199 |
0.2707 EUR |
0.2707 EUR |
0.2926 EUR |
0.2854 EUR |
| 2024-01-14 |
0.2807 EUR |
130,019.3463 |
0.2774 EUR |
0.2712 EUR |
0.2900 EUR |
0.2741 EUR |
| 2024-01-13 |
0.2861 EUR |
277,114.8379 |
0.2800 EUR |
0.2672 EUR |
0.2919 EUR |
0.2825 EUR |
| 2024-01-12 |
0.2876 EUR |
318,436.3625 |
0.2908 EUR |
0.2675 EUR |
0.3011 EUR |
0.2764 EUR |
| 2024-01-11 |
0.2835 EUR |
493,107.9183 |
0.2671 EUR |
0.2662 EUR |
0.2949 EUR |
0.2857 EUR |
| 2024-01-10 |
0.2546 EUR |
279,072.3249 |
0.2488 EUR |
0.2390 EUR |
0.2739 EUR |
0.2692 EUR |
| 2024-01-09 |
0.2465 EUR |
216,874.8822 |
0.2567 EUR |
0.2343 EUR |
0.2586 EUR |
0.2435 EUR |
| 2024-01-08 |
0.2537 EUR |
318,230.6225 |
0.2516 EUR |
0.2400 EUR |
0.2639 EUR |
0.2631 EUR |
| 2024-01-07 |
0.2770 EUR |
276,659.3882 |
0.2867 EUR |
0.2533 EUR |
0.2944 EUR |
0.2576 EUR |
| 2024-01-06 |
0.2768 EUR |
357,441.7917 |
0.2914 EUR |
0.2595 EUR |
0.2940 EUR |
0.2787 EUR |
| 2024-01-05 |
0.2972 EUR |
916,764.3452 |
0.3114 EUR |
0.2766 EUR |
0.3337 EUR |
0.2835 EUR |
| 2024-01-04 |
0.3215 EUR |
1,920,734.9718 |
0.3090 EUR |
0.2919 EUR |
0.3492 EUR |
0.3153 EUR |
| 2024-01-03 |
0.2888 EUR |
1,229,783.2813 |
0.2838 EUR |
0.2347 EUR |
0.3100 EUR |
0.3049 EUR |
| 2024-01-02 |
0.2882 EUR |
317,009.5526 |
0.2829 EUR |
0.2777 EUR |
0.2982 EUR |
0.2825 EUR |
| 2024-01-01 |
0.2736 EUR |
223,851.7068 |
0.2753 EUR |
0.2632 EUR |
0.2819 EUR |
0.2800 EUR |
| 2023-12-31 |
0.2812 EUR |
221,131.7942 |
0.2859 EUR |
0.2649 EUR |
0.2891 EUR |
0.2715 EUR |
| 2023-12-30 |
0.2817 EUR |
277,052.5633 |
0.2788 EUR |
0.2750 EUR |
0.2888 EUR |
0.2828 EUR |
| 2023-12-29 |
0.3030 EUR |
855,161.0117 |
0.2871 EUR |
0.2732 EUR |
0.4600 EUR |
0.2762 EUR |
| 2023-12-28 |
0.2955 EUR |
392,384.4870 |
0.3081 EUR |
0.2802 EUR |
0.3125 EUR |
0.2872 EUR |
| 2023-12-27 |
0.3135 EUR |
309,155.3598 |
0.3275 EUR |
0.3033 EUR |
0.3275 EUR |
0.3082 EUR |
| 2023-12-26 |
0.3168 EUR |
1,280,807.3792 |
0.3124 EUR |
0.2963 EUR |
0.3350 EUR |
0.3265 EUR |
| 2023-12-25 |
0.3004 EUR |
386,212.4857 |
0.2954 EUR |
0.2904 EUR |
0.3105 EUR |
0.3079 EUR |
| 2023-12-24 |
0.2998 EUR |
1,231,047.2616 |
0.2882 EUR |
0.2853 EUR |
0.3137 EUR |
0.2949 EUR |
| 2023-12-23 |
0.2861 EUR |
557,111.4073 |
0.2988 EUR |
0.2774 EUR |
0.3036 EUR |
0.2870 EUR |
| 2023-12-22 |
0.2823 EUR |
699,368.0202 |
0.2778 EUR |
0.2726 EUR |
0.2993 EUR |
0.2983 EUR |
| 2023-12-21 |
0.2749 EUR |
363,031.8415 |
0.2784 EUR |
0.2690 EUR |
0.2810 EUR |
0.2761 EUR |
| 2023-12-20 |
0.2829 EUR |
873,082.9104 |
0.2668 EUR |
0.2663 EUR |
0.2950 EUR |
0.2792 EUR |
| 2023-12-19 |
0.2678 EUR |
1,993,932.7898 |
0.2536 EUR |
0.2534 EUR |
0.2880 EUR |
0.2610 EUR |
| 2023-12-18 |
0.2496 EUR |
424,713.1745 |
0.2661 EUR |
0.2340 EUR |
0.2679 EUR |
0.2540 EUR |
| 2023-12-17 |
0.2768 EUR |
2,482,148.8572 |
0.2653 EUR |
0.2545 EUR |
0.2960 EUR |
0.2641 EUR |
| 2023-12-16 |
0.2625 EUR |
701,817.5924 |
0.2451 EUR |
0.2438 EUR |
0.2697 EUR |
0.2635 EUR |
| 2023-12-15 |
0.2537 EUR |
215,948.3377 |
0.2660 EUR |
0.2458 EUR |
0.2665 EUR |
0.2472 EUR |
| 2023-12-14 |
0.2587 EUR |
200,979.0294 |
0.2613 EUR |
0.2484 EUR |
0.2673 EUR |
0.2667 EUR |
| 2023-12-13 |
0.2549 EUR |
1,467,698.4824 |
0.2650 EUR |
0.2438 EUR |
0.2801 EUR |
0.2599 EUR |
| 2023-12-12 |
0.2540 EUR |
496,810.5338 |
0.2529 EUR |
0.2471 EUR |
0.2626 EUR |
0.2577 EUR |
| 2023-12-11 |
0.2479 EUR |
665,316.0356 |
0.2701 EUR |
0.2327 EUR |
0.2701 EUR |
0.2505 EUR |
| 2023-12-10 |
0.2684 EUR |
185,088.8910 |
0.2757 EUR |
0.2623 EUR |
0.2822 EUR |
0.2705 EUR |
| 2023-12-09 |
0.2807 EUR |
356,115.6614 |
0.2759 EUR |
0.2725 EUR |
0.2856 EUR |
0.2803 EUR |
| 2023-12-08 |
0.2676 EUR |
333,004.3770 |
0.2636 EUR |
0.2605 EUR |
0.2744 EUR |
0.2712 EUR |
| 2023-12-07 |
0.2614 EUR |
411,685.8857 |
0.2525 EUR |
0.2469 EUR |
0.2684 EUR |
0.2652 EUR |