Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
3.4307 EUR |
3,432.7601 |
3.3325 EUR |
3.1732 EUR |
3.3325 EUR |
3.1915 EUR |
| 2025-01-07 |
3.4426 EUR |
99,326.8986 |
3.6229 EUR |
3.2320 EUR |
3.6586 EUR |
3.2863 EUR |
| 2025-01-06 |
3.7536 EUR |
68,120.2189 |
3.8207 EUR |
3.6300 EUR |
3.8881 EUR |
3.6300 EUR |
| 2025-01-05 |
3.7006 EUR |
69,529.5439 |
3.5811 EUR |
3.5062 EUR |
3.9479 EUR |
3.9316 EUR |
| 2025-01-04 |
3.5584 EUR |
41,793.6259 |
3.6219 EUR |
3.4750 EUR |
3.6448 EUR |
3.5992 EUR |
| 2025-01-03 |
3.3920 EUR |
73,467.2105 |
3.4472 EUR |
3.2734 EUR |
3.5714 EUR |
3.5560 EUR |
| 2025-01-02 |
3.2794 EUR |
114,198.7933 |
2.9042 EUR |
2.8997 EUR |
3.4421 EUR |
3.3597 EUR |
| 2025-01-01 |
2.8093 EUR |
18,780.4513 |
2.8211 EUR |
2.7298 EUR |
2.8681 EUR |
2.8673 EUR |
| 2024-12-31 |
2.7367 EUR |
64,711.7203 |
2.6845 EUR |
2.6093 EUR |
2.9247 EUR |
2.8117 EUR |
| 2024-12-30 |
2.6930 EUR |
41,970.1022 |
2.6706 EUR |
2.6099 EUR |
2.8023 EUR |
2.6735 EUR |
| 2024-12-29 |
2.8114 EUR |
23,100.7343 |
2.8708 EUR |
2.6959 EUR |
2.8708 EUR |
2.7184 EUR |
| 2024-12-28 |
2.8370 EUR |
24,252.8016 |
2.8467 EUR |
2.7300 EUR |
2.8953 EUR |
2.8835 EUR |
| 2024-12-27 |
2.8557 EUR |
34,816.6050 |
2.7535 EUR |
2.7200 EUR |
2.9470 EUR |
2.8385 EUR |
| 2024-12-26 |
2.7815 EUR |
17,079.7614 |
2.9680 EUR |
2.7000 EUR |
2.9680 EUR |
2.7477 EUR |
| 2024-12-25 |
2.9816 EUR |
11,915.8714 |
3.0673 EUR |
2.9100 EUR |
3.0673 EUR |
2.9217 EUR |
| 2024-12-24 |
3.0139 EUR |
30,798.1686 |
2.9410 EUR |
2.8725 EUR |
3.1400 EUR |
3.0815 EUR |
| 2024-12-23 |
2.7833 EUR |
24,590.4059 |
2.7496 EUR |
2.6972 EUR |
2.8509 EUR |
2.7970 EUR |
| 2024-12-22 |
2.8387 EUR |
50,221.9272 |
2.6930 EUR |
2.6930 EUR |
2.9600 EUR |
2.7883 EUR |
| 2024-12-21 |
2.8965 EUR |
144,500.3236 |
2.9737 EUR |
2.6354 EUR |
3.1452 EUR |
2.7059 EUR |
| 2024-12-20 |
2.8424 EUR |
294,709.9515 |
3.4272 EUR |
2.5700 EUR |
3.5080 EUR |
2.8925 EUR |
| 2024-12-19 |
3.2919 EUR |
141,891.7460 |
3.3083 EUR |
3.1000 EUR |
3.5530 EUR |
3.4737 EUR |
| 2024-12-18 |
3.4131 EUR |
33,955.9761 |
3.5058 EUR |
3.1901 EUR |
3.5224 EUR |
3.3630 EUR |
| 2024-12-17 |
3.5560 EUR |
30,789.4417 |
3.6500 EUR |
3.4561 EUR |
3.6999 EUR |
3.4665 EUR |
| 2024-12-16 |
3.7525 EUR |
91,204.3198 |
3.8728 EUR |
3.6187 EUR |
3.9776 EUR |
3.6769 EUR |
| 2024-12-15 |
3.8733 EUR |
32,614.5948 |
3.8107 EUR |
3.6975 EUR |
4.0473 EUR |
3.8806 EUR |
| 2024-12-14 |
3.9492 EUR |
66,471.9082 |
3.9774 EUR |
3.7651 EUR |
4.0829 EUR |
3.7657 EUR |
| 2024-12-13 |
4.0507 EUR |
156,768.4519 |
4.0124 EUR |
3.9062 EUR |
4.2094 EUR |
3.9532 EUR |
| 2024-12-12 |
4.0769 EUR |
294,834.9965 |
3.8451 EUR |
3.8100 EUR |
4.5000 EUR |
4.0189 EUR |
| 2024-12-11 |
3.6223 EUR |
312,124.3145 |
3.3001 EUR |
3.1207 EUR |
4.0267 EUR |
3.8250 EUR |
| 2024-12-10 |
3.0550 EUR |
263,698.5059 |
2.9066 EUR |
2.7211 EUR |
3.3793 EUR |
3.1719 EUR |
| 2024-12-09 |
3.0536 EUR |
128,112.9705 |
3.3473 EUR |
2.6066 EUR |
3.3680 EUR |
2.9192 EUR |
| 2024-12-08 |
3.3798 EUR |
19,529.8057 |
3.4274 EUR |
3.3262 EUR |
3.4882 EUR |
3.3834 EUR |
| 2024-12-07 |
3.4639 EUR |
52,369.4157 |
3.3714 EUR |
3.3714 EUR |
3.5588 EUR |
3.4189 EUR |
| 2024-12-06 |
3.3650 EUR |
151,828.0975 |
3.1230 EUR |
3.1230 EUR |
3.4642 EUR |
3.3752 EUR |
| 2024-12-05 |
3.0980 EUR |
120,893.1181 |
3.2073 EUR |
2.9658 EUR |
3.2842 EUR |
3.1566 EUR |
| 2024-12-04 |
3.2540 EUR |
67,530.7035 |
3.2964 EUR |
3.1403 EUR |
3.3679 EUR |
3.2000 EUR |
| 2024-12-03 |
3.1427 EUR |
113,107.7762 |
3.2267 EUR |
2.9838 EUR |
3.4507 EUR |
3.1556 EUR |
| 2024-12-02 |
3.0424 EUR |
102,579.8646 |
3.1558 EUR |
2.8927 EUR |
3.1653 EUR |
2.9970 EUR |
| 2024-12-01 |
3.1811 EUR |
68,744.5566 |
3.2886 EUR |
3.0587 EUR |
3.2886 EUR |
3.0823 EUR |
| 2024-11-30 |
3.0780 EUR |
71,780.9604 |
2.8422 EUR |
2.8356 EUR |
3.2816 EUR |
3.2801 EUR |
| 2024-11-29 |
2.8897 EUR |
50,576.8309 |
2.8647 EUR |
2.7928 EUR |
2.9724 EUR |
2.8923 EUR |
| 2024-11-28 |
2.7810 EUR |
104,928.4756 |
2.6955 EUR |
2.6702 EUR |
2.8932 EUR |
2.8791 EUR |
| 2024-11-27 |
2.5346 EUR |
86,787.2160 |
2.3925 EUR |
2.3751 EUR |
2.7129 EUR |
2.6847 EUR |
| 2024-11-26 |
2.4261 EUR |
88,679.1786 |
2.5765 EUR |
2.2865 EUR |
2.6550 EUR |
2.4100 EUR |
| 2024-11-25 |
2.6340 EUR |
77,755.0479 |
2.6344 EUR |
2.4938 EUR |
2.7590 EUR |
2.6079 EUR |
| 2024-11-24 |
2.5536 EUR |
70,698.7538 |
2.5941 EUR |
2.3268 EUR |
2.6720 EUR |
2.5413 EUR |
| 2024-11-23 |
2.4691 EUR |
116,896.6029 |
2.3770 EUR |
2.3683 EUR |
2.6412 EUR |
2.5752 EUR |
| 2024-11-22 |
2.3831 EUR |
104,434.8568 |
2.4844 EUR |
2.2999 EUR |
2.5300 EUR |
2.3147 EUR |
| 2024-11-21 |
2.2724 EUR |
165,685.3161 |
2.2781 EUR |
2.0688 EUR |
2.4832 EUR |
2.4016 EUR |
| 2024-11-20 |
2.2716 EUR |
190,447.7482 |
2.2473 EUR |
2.1724 EUR |
2.3659 EUR |
2.3437 EUR |