Market [unlinked] / EUR
Identifier on Bitvavo: IO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
1.8895 EUR |
74,652.7900 |
1.8957 EUR |
1.7862 EUR |
2.0046 EUR |
1.7898 EUR |
| 2024-10-14 |
1.8537 EUR |
88,875.6112 |
1.7209 EUR |
1.7120 EUR |
1.9205 EUR |
1.9061 EUR |
| 2024-10-13 |
1.7051 EUR |
28,712.6038 |
1.7199 EUR |
1.6599 EUR |
1.7520 EUR |
1.7520 EUR |
| 2024-10-12 |
1.7513 EUR |
25,211.7969 |
1.7471 EUR |
1.7000 EUR |
1.8071 EUR |
1.7354 EUR |
| 2024-10-11 |
1.6676 EUR |
24,379.1928 |
1.5654 EUR |
1.5654 EUR |
1.7515 EUR |
1.7515 EUR |
| 2024-10-10 |
1.5524 EUR |
15,818.2010 |
1.6242 EUR |
1.5000 EUR |
1.6309 EUR |
1.5351 EUR |
| 2024-10-09 |
1.6858 EUR |
29,538.7069 |
1.7079 EUR |
1.5900 EUR |
1.7763 EUR |
1.6225 EUR |
| 2024-10-08 |
1.7051 EUR |
87,708.1196 |
1.7367 EUR |
1.6381 EUR |
1.7483 EUR |
1.7152 EUR |
| 2024-10-07 |
1.7497 EUR |
29,084.8241 |
1.6786 EUR |
1.6616 EUR |
1.8154 EUR |
1.7319 EUR |
| 2024-10-06 |
1.6251 EUR |
27,971.2487 |
1.6003 EUR |
1.5803 EUR |
1.6762 EUR |
1.6361 EUR |
| 2024-10-05 |
1.6316 EUR |
24,540.8515 |
1.6035 EUR |
1.5783 EUR |
1.6632 EUR |
1.5806 EUR |
| 2024-10-04 |
1.5818 EUR |
41,002.0434 |
1.5263 EUR |
1.5263 EUR |
1.6357 EUR |
1.6210 EUR |
| 2024-10-03 |
1.5385 EUR |
32,287.9175 |
1.5469 EUR |
1.4571 EUR |
1.5922 EUR |
1.5029 EUR |
| 2024-10-02 |
1.5794 EUR |
92,125.6987 |
1.5519 EUR |
1.4871 EUR |
1.6732 EUR |
1.5476 EUR |