Identifier on Bitvavo: KEY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0040 EUR |
7,475,958.4518 KEY |
0.0041 EUR |
0.0039 EUR |
0.0041 EUR |
0.0040 EUR |
| 2024-08-14 |
0.0042 EUR |
37,077,522.4417 KEY |
0.0041 EUR |
0.0041 EUR |
0.0043 EUR |
0.0041 EUR |
| 2024-08-13 |
0.0040 EUR |
1,006,227.4282 KEY |
0.0040 EUR |
0.0039 EUR |
0.0040 EUR |
0.0040 EUR |
| 2024-08-12 |
0.0040 EUR |
7,115,474.4764 KEY |
0.0040 EUR |
0.0039 EUR |
0.0041 EUR |
0.0040 EUR |
| 2024-08-11 |
0.0040 EUR |
4,463,381.5251 KEY |
0.0039 EUR |
0.0038 EUR |
0.0041 EUR |
0.0038 EUR |
| 2024-08-10 |
0.0039 EUR |
1,441,365.5657 KEY |
0.0039 EUR |
0.0039 EUR |
0.0039 EUR |
0.0039 EUR |
| 2024-08-09 |
0.0039 EUR |
888,306.9676 KEY |
0.0040 EUR |
0.0039 EUR |
0.0040 EUR |
0.0039 EUR |
| 2024-08-08 |
0.0039 EUR |
3,967,085.8824 KEY |
0.0038 EUR |
0.0038 EUR |
0.0040 EUR |
0.0040 EUR |
| 2024-08-07 |
0.0038 EUR |
329,132.0460 KEY |
0.0037 EUR |
0.0036 EUR |
0.0038 EUR |
0.0038 EUR |
| 2024-08-06 |
0.0037 EUR |
5,172,922.3515 KEY |
0.0036 EUR |
0.0036 EUR |
0.0038 EUR |
0.0037 EUR |
| 2024-08-05 |
0.0034 EUR |
17,698,328.7630 KEY |
0.0038 EUR |
0.0030 EUR |
0.0038 EUR |
0.0036 EUR |
| 2024-08-04 |
0.0039 EUR |
6,711,524.3956 KEY |
0.0041 EUR |
0.0037 EUR |
0.0041 EUR |
0.0039 EUR |
| 2024-08-03 |
0.0040 EUR |
3,032,800.9361 KEY |
0.0041 EUR |
0.0039 EUR |
0.0043 EUR |
0.0040 EUR |
| 2024-08-02 |
0.0044 EUR |
886,764.9432 KEY |
0.0046 EUR |
0.0042 EUR |
0.0046 EUR |
0.0042 EUR |
| 2024-08-01 |
0.0047 EUR |
2,134,191.8490 KEY |
0.0047 EUR |
0.0043 EUR |
0.0047 EUR |
0.0044 EUR |
| 2024-07-31 |
0.0048 EUR |
3,791,393.2260 KEY |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0047 EUR |
| 2024-07-30 |
0.0049 EUR |
1,507,402.3034 KEY |
0.0048 EUR |
0.0047 EUR |
0.0050 EUR |
0.0047 EUR |
| 2024-07-29 |
0.0050 EUR |
9,028,709.2000 KEY |
0.0050 EUR |
0.0048 EUR |
0.0052 EUR |
0.0049 EUR |
| 2024-07-28 |
0.0049 EUR |
728,819.0785 KEY |
0.0050 EUR |
0.0049 EUR |
0.0050 EUR |
0.0049 EUR |
| 2024-07-27 |
0.0050 EUR |
2,401,170.9800 KEY |
0.0050 EUR |
0.0049 EUR |
0.0051 EUR |
0.0050 EUR |
| 2024-07-26 |
0.0049 EUR |
3,978,655.3514 KEY |
0.0048 EUR |
0.0048 EUR |
0.0050 EUR |
0.0050 EUR |
| 2024-07-25 |
0.0046 EUR |
2,566,097.6147 KEY |
0.0047 EUR |
0.0045 EUR |
0.0047 EUR |
0.0047 EUR |
| 2024-07-24 |
0.0048 EUR |
3,338,443.9681 KEY |
0.0047 EUR |
0.0046 EUR |
0.0049 EUR |
0.0047 EUR |
| 2024-07-23 |
0.0048 EUR |
1,205,035.1625 KEY |
0.0050 EUR |
0.0046 EUR |
0.0050 EUR |
0.0047 EUR |
| 2024-07-22 |
0.0052 EUR |
4,706,181.7265 KEY |
0.0053 EUR |
0.0050 EUR |
0.0053 EUR |
0.0050 EUR |
| 2024-07-21 |
0.0053 EUR |
29,574,053.1834 KEY |
0.0054 EUR |
0.0051 EUR |
0.0056 EUR |
0.0053 EUR |
| 2024-07-20 |
0.0054 EUR |
40,290,645.3633 KEY |
0.0050 EUR |
0.0050 EUR |
0.0056 EUR |
0.0054 EUR |
| 2024-07-19 |
0.0050 EUR |
10,591,919.1309 KEY |
0.0048 EUR |
0.0048 EUR |
0.0051 EUR |
0.0051 EUR |
| 2024-07-18 |
0.0049 EUR |
4,706,898.6351 KEY |
0.0050 EUR |
0.0048 EUR |
0.0051 EUR |
0.0048 EUR |
| 2024-07-17 |
0.0049 EUR |
19,529,506.7330 KEY |
0.0050 EUR |
0.0048 EUR |
0.0050 EUR |
0.0049 EUR |
| 2024-07-16 |
0.0048 EUR |
15,866,839.9242 KEY |
0.0050 EUR |
0.0047 EUR |
0.0050 EUR |
0.0049 EUR |
| 2024-07-15 |
0.0047 EUR |
1,388,462.5411 KEY |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0049 EUR |
| 2024-07-14 |
0.0045 EUR |
1,067,968.6477 KEY |
0.0045 EUR |
0.0045 EUR |
0.0047 EUR |
0.0047 EUR |
| 2024-07-13 |
0.0044 EUR |
2,092,156.9822 KEY |
0.0045 EUR |
0.0044 EUR |
0.0045 EUR |
0.0045 EUR |
| 2024-07-12 |
0.0044 EUR |
4,268,084.4229 KEY |
0.0045 EUR |
0.0043 EUR |
0.0045 EUR |
0.0044 EUR |
| 2024-07-11 |
0.0045 EUR |
10,064,341.3739 KEY |
0.0044 EUR |
0.0044 EUR |
0.0045 EUR |
0.0044 EUR |
| 2024-07-10 |
0.0043 EUR |
3,296,200.7222 KEY |
0.0043 EUR |
0.0043 EUR |
0.0044 EUR |
0.0044 EUR |
| 2024-07-09 |
0.0043 EUR |
21,472,045.1402 KEY |
0.0042 EUR |
0.0040 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-07-08 |
0.0045 EUR |
13,396,682.7077 KEY |
0.0045 EUR |
0.0042 EUR |
0.0047 EUR |
0.0042 EUR |
| 2024-07-07 |
0.0046 EUR |
3,006,104.7437 KEY |
0.0046 EUR |
0.0044 EUR |
0.0046 EUR |
0.0045 EUR |
| 2024-07-06 |
0.0047 EUR |
15,668,039.3306 KEY |
0.0045 EUR |
0.0045 EUR |
0.0048 EUR |
0.0047 EUR |
| 2024-07-05 |
0.0043 EUR |
17,841,449.1450 KEY |
0.0044 EUR |
0.0040 EUR |
0.0045 EUR |
0.0045 EUR |
| 2024-07-04 |
0.0049 EUR |
5,869,568.6870 KEY |
0.0049 EUR |
0.0046 EUR |
0.0050 EUR |
0.0046 EUR |
| 2024-07-03 |
0.0051 EUR |
803,297.4236 KEY |
0.0053 EUR |
0.0050 EUR |
0.0053 EUR |
0.0050 EUR |
| 2024-07-02 |
0.0053 EUR |
834,170.2313 KEY |
0.0054 EUR |
0.0052 EUR |
0.0054 EUR |
0.0053 EUR |
| 2024-07-01 |
0.0055 EUR |
1,663,523.9191 KEY |
0.0055 EUR |
0.0053 EUR |
0.0056 EUR |
0.0054 EUR |
| 2024-06-30 |
0.0054 EUR |
3,277,975.9939 KEY |
0.0053 EUR |
0.0052 EUR |
0.0055 EUR |
0.0055 EUR |
| 2024-06-29 |
0.0054 EUR |
2,237,294.0887 KEY |
0.0055 EUR |
0.0053 EUR |
0.0055 EUR |
0.0053 EUR |
| 2024-06-28 |
0.0057 EUR |
19,671,409.2610 KEY |
0.0057 EUR |
0.0055 EUR |
0.0058 EUR |
0.0055 EUR |
| 2024-06-27 |
0.0056 EUR |
12,166,882.5519 KEY |
0.0054 EUR |
0.0053 EUR |
0.0057 EUR |
0.0057 EUR |