Identifier on Bitvavo: KEY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0033 EUR |
71,278,487.1511 KEY |
0.0033 EUR |
0.0032 EUR |
0.0034 EUR |
0.0033 EUR |
| 2024-10-03 |
0.0033 EUR |
116,782,789.8928 KEY |
0.0041 EUR |
0.0031 EUR |
0.0042 EUR |
0.0033 EUR |
| 2024-10-02 |
0.0043 EUR |
10,697,158.0614 KEY |
0.0041 EUR |
0.0040 EUR |
0.0047 EUR |
0.0041 EUR |
| 2024-10-01 |
0.0043 EUR |
3,433,058.5084 KEY |
0.0048 EUR |
0.0041 EUR |
0.0049 EUR |
0.0042 EUR |
| 2024-09-30 |
0.0047 EUR |
6,736,946.6450 KEY |
0.0046 EUR |
0.0046 EUR |
0.0048 EUR |
0.0047 EUR |
| 2024-09-29 |
0.0047 EUR |
446,391.7720 KEY |
0.0047 EUR |
0.0046 EUR |
0.0047 EUR |
0.0047 EUR |
| 2024-09-28 |
0.0047 EUR |
809,107.0704 KEY |
0.0049 EUR |
0.0046 EUR |
0.0049 EUR |
0.0046 EUR |
| 2024-09-27 |
0.0048 EUR |
10,326,255.8420 KEY |
0.0048 EUR |
0.0048 EUR |
0.0049 EUR |
0.0048 EUR |
| 2024-09-26 |
0.0048 EUR |
3,682,834.8355 KEY |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2024-09-25 |
0.0048 EUR |
5,083,292.7708 KEY |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2024-09-24 |
0.0047 EUR |
3,490,137.9228 KEY |
0.0046 EUR |
0.0046 EUR |
0.0047 EUR |
0.0047 EUR |
| 2024-09-23 |
0.0046 EUR |
6,528,415.4139 KEY |
0.0045 EUR |
0.0045 EUR |
0.0048 EUR |
0.0046 EUR |
| 2024-09-22 |
0.0045 EUR |
1,619,809.8497 KEY |
0.0046 EUR |
0.0044 EUR |
0.0046 EUR |
0.0045 EUR |
| 2024-09-21 |
0.0048 EUR |
16,161,304.0543 KEY |
0.0046 EUR |
0.0045 EUR |
0.0049 EUR |
0.0046 EUR |
| 2024-09-20 |
0.0045 EUR |
4,152,162.9555 KEY |
0.0044 EUR |
0.0044 EUR |
0.0046 EUR |
0.0046 EUR |
| 2024-09-19 |
0.0044 EUR |
3,517,509.8872 KEY |
0.0044 EUR |
0.0043 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-09-18 |
0.0042 EUR |
3,687,691.2596 KEY |
0.0042 EUR |
0.0041 EUR |
0.0043 EUR |
0.0042 EUR |
| 2024-09-17 |
0.0042 EUR |
1,117,001.1265 KEY |
0.0041 EUR |
0.0041 EUR |
0.0042 EUR |
0.0042 EUR |
| 2024-09-16 |
0.0041 EUR |
902,128.7645 KEY |
0.0041 EUR |
0.0041 EUR |
0.0042 EUR |
0.0041 EUR |
| 2024-09-15 |
0.0043 EUR |
1,211,084.7564 KEY |
0.0044 EUR |
0.0043 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-09-14 |
0.0043 EUR |
1,370,354.3063 KEY |
0.0043 EUR |
0.0043 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-09-13 |
0.0043 EUR |
19,708,011.5527 KEY |
0.0042 EUR |
0.0041 EUR |
0.0043 EUR |
0.0043 EUR |
| 2024-09-12 |
0.0042 EUR |
20,668,161.4991 KEY |
0.0044 EUR |
0.0041 EUR |
0.0044 EUR |
0.0042 EUR |
| 2024-09-11 |
0.0043 EUR |
1,731,781.3478 KEY |
0.0044 EUR |
0.0043 EUR |
0.0044 EUR |
0.0044 EUR |
| 2024-09-10 |
0.0044 EUR |
15,283,891.8289 KEY |
0.0043 EUR |
0.0043 EUR |
0.0044 EUR |
0.0044 EUR |
| 2024-09-09 |
0.0043 EUR |
128,223,602.5073 KEY |
0.0041 EUR |
0.0041 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-09-08 |
0.0040 EUR |
33,219,931.8749 KEY |
0.0039 EUR |
0.0039 EUR |
0.0041 EUR |
0.0041 EUR |
| 2024-09-07 |
0.0039 EUR |
21,691,530.5410 KEY |
0.0043 EUR |
0.0038 EUR |
0.0043 EUR |
0.0039 EUR |
| 2024-09-06 |
0.0042 EUR |
14,575,173.8378 KEY |
0.0044 EUR |
0.0041 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-09-05 |
0.0043 EUR |
9,469,122.9967 KEY |
0.0046 EUR |
0.0043 EUR |
0.0046 EUR |
0.0043 EUR |
| 2024-09-04 |
0.0046 EUR |
1,845,920.3050 KEY |
0.0046 EUR |
0.0046 EUR |
0.0047 EUR |
0.0046 EUR |
| 2024-09-03 |
0.0047 EUR |
4,690,872.9949 KEY |
0.0047 EUR |
0.0046 EUR |
0.0047 EUR |
0.0047 EUR |
| 2024-09-02 |
0.0046 EUR |
2,961,070.4858 KEY |
0.0045 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2024-09-01 |
0.0047 EUR |
2,948,120.9434 KEY |
0.0048 EUR |
0.0046 EUR |
0.0048 EUR |
0.0046 EUR |
| 2024-08-31 |
0.0048 EUR |
8,335,356.4999 KEY |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2024-08-30 |
0.0047 EUR |
9,916,878.9830 KEY |
0.0048 EUR |
0.0047 EUR |
0.0048 EUR |
0.0048 EUR |
| 2024-08-29 |
0.0047 EUR |
4,689,675.5394 KEY |
0.0046 EUR |
0.0046 EUR |
0.0048 EUR |
0.0047 EUR |
| 2024-08-28 |
0.0044 EUR |
2,300,739.5108 KEY |
0.0044 EUR |
0.0043 EUR |
0.0046 EUR |
0.0045 EUR |
| 2024-08-27 |
0.0046 EUR |
5,660,370.4632 KEY |
0.0046 EUR |
0.0043 EUR |
0.0047 EUR |
0.0043 EUR |
| 2024-08-26 |
0.0046 EUR |
12,494,075.6936 KEY |
0.0047 EUR |
0.0045 EUR |
0.0048 EUR |
0.0046 EUR |
| 2024-08-25 |
0.0047 EUR |
2,726,485.2618 KEY |
0.0047 EUR |
0.0046 EUR |
0.0048 EUR |
0.0047 EUR |
| 2024-08-24 |
0.0048 EUR |
6,442,624.4050 KEY |
0.0048 EUR |
0.0046 EUR |
0.0049 EUR |
0.0047 EUR |
| 2024-08-23 |
0.0049 EUR |
3,781,577.0864 KEY |
0.0046 EUR |
0.0046 EUR |
0.0050 EUR |
0.0048 EUR |
| 2024-08-22 |
0.0046 EUR |
4,478,615.0022 KEY |
0.0046 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2024-08-21 |
0.0046 EUR |
12,771,557.9191 KEY |
0.0045 EUR |
0.0044 EUR |
0.0047 EUR |
0.0046 EUR |
| 2024-08-20 |
0.0045 EUR |
4,123,274.8910 KEY |
0.0044 EUR |
0.0044 EUR |
0.0045 EUR |
0.0045 EUR |
| 2024-08-19 |
0.0044 EUR |
31,556,781.6800 KEY |
0.0043 EUR |
0.0042 EUR |
0.0047 EUR |
0.0043 EUR |
| 2024-08-18 |
0.0043 EUR |
10,959,811.4436 KEY |
0.0042 EUR |
0.0041 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-08-17 |
0.0041 EUR |
4,030,491.4520 KEY |
0.0040 EUR |
0.0040 EUR |
0.0042 EUR |
0.0042 EUR |
| 2024-08-16 |
0.0041 EUR |
5,614,261.2527 KEY |
0.0041 EUR |
0.0040 EUR |
0.0042 EUR |
0.0041 EUR |