Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
3.1987 EUR |
26,194.7367 |
3.2964 EUR |
3.2320 EUR |
3.3679 EUR |
3.3368 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 |
| 2024-11-19 |
2.2087 EUR |
68,365.0606 |
2.2523 EUR |
2.1135 EUR |
2.2663 EUR |
2.2032 EUR |
| 2024-11-18 |
2.2554 EUR |
229,330.2419 |
2.1313 EUR |
2.1000 EUR |
2.4032 EUR |
2.2604 EUR |
| 2024-11-17 |
2.2369 EUR |
75,016.1834 |
2.2969 EUR |
2.1115 EUR |
2.3237 EUR |
2.1115 EUR |
| 2024-11-16 |
2.2333 EUR |
86,156.9534 |
2.2049 EUR |
2.1320 EUR |
2.3736 EUR |
2.3159 EUR |
| 2024-11-15 |
2.1325 EUR |
208,448.9403 |
2.1514 EUR |
2.0000 EUR |
2.2283 EUR |
2.1808 EUR |
| 2024-11-14 |
2.1357 EUR |
135,089.7330 |
2.0919 EUR |
2.0272 EUR |
2.2509 EUR |
2.1900 EUR |
| 2024-11-13 |
2.1698 EUR |
292,529.3729 |
2.3084 EUR |
2.0233 EUR |
2.3658 EUR |
2.0233 EUR |
| 2024-11-12 |
2.3356 EUR |
740,976.2188 |
2.4561 EUR |
2.0601 EUR |
2.5635 EUR |
2.3184 EUR |
| 2024-11-11 |
2.3859 EUR |
1,092,169.1585 |
1.8888 EUR |
1.8888 EUR |
2.6612 EUR |
2.4780 EUR |
| 2024-11-10 |
1.9210 EUR |
86,261.8021 |
1.8784 EUR |
1.8509 EUR |
1.9939 EUR |
1.9514 EUR |
| 2024-11-09 |
1.8615 EUR |
19,689.2479 |
1.8118 EUR |
1.8048 EUR |
1.9160 EUR |
1.8592 EUR |
| 2024-11-08 |
1.8252 EUR |
63,201.5849 |
1.7902 EUR |
1.7472 EUR |
1.9137 EUR |
1.8154 EUR |
| 2024-11-07 |
1.7364 EUR |
75,381.6177 |
1.7765 EUR |
1.6788 EUR |
1.7866 EUR |
1.7680 EUR |
| 2024-11-06 |
1.6082 EUR |
159,337.0820 |
1.4419 EUR |
1.4419 EUR |
1.7395 EUR |
1.7350 EUR |
| 2024-11-05 |
1.3960 EUR |
23,056.9042 |
1.3703 EUR |
1.3674 EUR |
1.4448 EUR |
1.4069 EUR |
| 2024-11-04 |
1.3765 EUR |
65,055.5584 |
1.3812 EUR |
1.3074 EUR |
1.4134 EUR |
1.3399 EUR |
| 2024-11-03 |
1.3739 EUR |
48,969.6259 |
1.4304 EUR |
1.3110 EUR |
1.4304 EUR |
1.3884 EUR |
| 2024-11-02 |
1.4301 EUR |
9,359.0816 |
1.4702 EUR |
1.4034 EUR |
1.4702 EUR |
1.4317 EUR |
| 2024-11-01 |
1.4910 EUR |
28,844.1176 |
1.4950 EUR |
1.4375 EUR |
1.5293 EUR |
1.4638 EUR |
| 2024-10-31 |
1.5362 EUR |
19,828.7759 |
1.6215 EUR |
1.4897 EUR |
1.6226 EUR |
1.5033 EUR |
| 2024-10-30 |
1.6338 EUR |
11,222.0609 |
1.6822 EUR |
1.6000 EUR |
1.6858 EUR |
1.6287 EUR |
| 2024-10-29 |
1.6593 EUR |
49,188.7478 |
1.6323 EUR |
1.6046 EUR |
1.7100 EUR |
1.6912 EUR |
| 2024-10-28 |
1.5709 EUR |
68,511.8093 |
1.6260 EUR |
1.4701 EUR |
1.6447 EUR |
1.6323 EUR |
| 2024-10-27 |
1.6486 EUR |
89,792.8650 |
1.5942 EUR |
1.5942 EUR |
1.6857 EUR |
1.6297 EUR |
| 2024-10-26 |
1.5731 EUR |
84,724.3898 |
1.5453 EUR |
1.5332 EUR |
1.6131 EUR |
1.5844 EUR |
| 2024-10-25 |
1.7540 EUR |
58,807.6152 |
1.8081 EUR |
1.6500 EUR |
1.8421 EUR |
1.6741 EUR |
| 2024-10-24 |
1.8191 EUR |
125,403.4764 |
1.7049 EUR |
1.6916 EUR |
1.9003 EUR |
1.7713 EUR |
| 2024-10-23 |
1.6828 EUR |
20,119.5590 |
1.7380 EUR |
1.6255 EUR |
1.7380 EUR |
1.6830 EUR |
| 2024-10-22 |
1.7059 EUR |
30,542.0512 |
1.7125 EUR |
1.6741 EUR |
1.7583 EUR |
1.7583 EUR |
| 2024-10-21 |
1.7764 EUR |
17,845.0993 |
1.8044 EUR |
1.7061 EUR |
1.8310 EUR |
1.7429 EUR |
| 2024-10-20 |
1.7532 EUR |
24,681.1280 |
1.7153 EUR |
1.6868 EUR |
1.8180 EUR |
1.8025 EUR |
| 2024-10-19 |
1.7009 EUR |
34,102.0689 |
1.7491 EUR |
1.6540 EUR |
1.7644 EUR |
1.6994 EUR |
| 2024-10-18 |
1.7348 EUR |
55,340.8686 |
1.6778 EUR |
1.6778 EUR |
1.7769 EUR |
1.7156 EUR |
| 2024-10-17 |
1.6799 EUR |
22,039.4155 |
1.7038 EUR |
1.6396 EUR |
1.7072 EUR |
1.6629 EUR |
| 2024-10-16 |
1.7774 EUR |
24,299.3859 |
1.8117 EUR |
1.7255 EUR |
1.8302 EUR |
1.7717 EUR |