Identifier on Bitvavo: LISTA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.4174 EUR |
37,443.8578 LISTA |
0.4199 EUR |
0.4075 EUR |
0.4329 EUR |
0.4209 EUR |
| 2024-12-21 |
0.4274 EUR |
36,682.6512 LISTA |
0.4210 EUR |
0.4145 EUR |
0.4644 EUR |
0.4145 EUR |
| 2024-12-20 |
0.3787 EUR |
329,579.4288 LISTA |
0.4073 EUR |
0.3438 EUR |
0.4274 EUR |
0.4121 EUR |
| 2024-12-19 |
0.4325 EUR |
124,100.2447 LISTA |
0.4681 EUR |
0.3972 EUR |
0.5019 EUR |
0.4197 EUR |
| 2024-12-18 |
0.4798 EUR |
114,135.5597 LISTA |
0.4746 EUR |
0.4698 EUR |
0.4881 EUR |
0.4741 EUR |
| 2024-12-17 |
0.4907 EUR |
47,740.8853 LISTA |
0.4912 EUR |
0.4744 EUR |
0.4996 EUR |
0.4863 EUR |
| 2024-12-16 |
0.5147 EUR |
150,984.4626 LISTA |
0.5295 EUR |
0.4927 EUR |
0.5460 EUR |
0.5024 EUR |
| 2024-12-15 |
0.5073 EUR |
142,996.9350 LISTA |
0.4827 EUR |
0.4700 EUR |
0.5369 EUR |
0.5020 EUR |
| 2024-12-14 |
0.4902 EUR |
128,260.4979 LISTA |
0.5413 EUR |
0.4710 EUR |
0.5424 EUR |
0.4766 EUR |
| 2024-12-13 |
0.5301 EUR |
114,428.8935 LISTA |
0.5244 EUR |
0.5191 EUR |
0.5485 EUR |
0.5294 EUR |
| 2024-12-12 |
0.5452 EUR |
224,302.4864 LISTA |
0.5197 EUR |
0.5187 EUR |
0.5600 EUR |
0.5361 EUR |
| 2024-12-11 |
0.5085 EUR |
80,724.0275 LISTA |
0.4955 EUR |
0.4883 EUR |
0.5311 EUR |
0.5158 EUR |
| 2024-12-10 |
0.4804 EUR |
326,469.3068 LISTA |
0.4900 EUR |
0.4615 EUR |
0.5164 EUR |
0.4847 EUR |
| 2024-12-09 |
0.5036 EUR |
665,565.8174 LISTA |
0.5714 EUR |
0.4366 EUR |
0.5714 EUR |
0.4990 EUR |
| 2024-12-08 |
0.5655 EUR |
282,004.2938 LISTA |
0.5788 EUR |
0.5494 EUR |
0.5815 EUR |
0.5797 EUR |
| 2024-12-07 |
0.5964 EUR |
205,000.4103 LISTA |
0.5938 EUR |
0.5745 EUR |
0.6183 EUR |
0.5806 EUR |
| 2024-12-06 |
0.5852 EUR |
166,655.4777 LISTA |
0.5714 EUR |
0.5544 EUR |
0.6063 EUR |
0.5962 EUR |
| 2024-12-05 |
0.5602 EUR |
759,083.7656 LISTA |
0.5669 EUR |
0.5295 EUR |
0.6009 EUR |
0.5777 EUR |
| 2024-12-04 |
0.5902 EUR |
1,260,264.9712 LISTA |
0.5409 EUR |
0.5333 EUR |
0.6428 EUR |
0.5801 EUR |
| 2024-12-03 |
0.4992 EUR |
587,729.8838 LISTA |
0.5162 EUR |
0.4620 EUR |
0.5365 EUR |
0.5251 EUR |
| 2024-12-02 |
0.4912 EUR |
829,658.0929 LISTA |
0.5082 EUR |
0.4641 EUR |
0.5203 EUR |
0.5020 EUR |
| 2024-12-01 |
0.5170 EUR |
267,290.3232 LISTA |
0.5180 EUR |
0.5002 EUR |
0.5327 EUR |
0.5102 EUR |
| 2024-11-30 |
0.5173 EUR |
113,962.5274 LISTA |
0.5064 EUR |
0.5051 EUR |
0.5300 EUR |
0.5250 EUR |
| 2024-11-29 |
0.5098 EUR |
296,171.8340 LISTA |
0.5227 EUR |
0.4977 EUR |
0.5237 EUR |
0.5123 EUR |
| 2024-11-28 |
0.5304 EUR |
1,875,849.7143 LISTA |
0.5310 EUR |
0.5054 EUR |
0.5526 EUR |
0.5253 EUR |
| 2024-11-27 |
0.5425 EUR |
6,020,318.6419 LISTA |
0.4378 EUR |
0.4269 EUR |
0.6172 EUR |
0.5505 EUR |
| 2024-11-26 |
0.4232 EUR |
649,465.8770 LISTA |
0.3989 EUR |
0.3960 EUR |
0.4438 EUR |
0.4359 EUR |
| 2024-11-25 |
0.4289 EUR |
1,020,096.5122 LISTA |
0.4112 EUR |
0.3900 EUR |
0.4636 EUR |
0.4015 EUR |
| 2024-11-24 |
0.3900 EUR |
207,585.8975 LISTA |
0.3929 EUR |
0.3678 EUR |
0.4055 EUR |
0.4000 EUR |
| 2024-11-23 |
0.3781 EUR |
336,094.6450 LISTA |
0.3709 EUR |
0.3515 EUR |
0.3960 EUR |
0.3813 EUR |
| 2024-11-22 |
0.3603 EUR |
293,257.9599 LISTA |
0.3690 EUR |
0.3463 EUR |
0.3731 EUR |
0.3611 EUR |
| 2024-11-21 |
0.3557 EUR |
345,214.1855 LISTA |
0.3340 EUR |
0.3284 EUR |
0.3770 EUR |
0.3697 EUR |
| 2024-11-20 |
0.3432 EUR |
88,709.6440 LISTA |
0.3466 EUR |
0.3300 EUR |
0.3604 EUR |
0.3300 EUR |
| 2024-11-19 |
0.3598 EUR |
121,238.1617 LISTA |
0.3688 EUR |
0.3472 EUR |
0.3688 EUR |
0.3494 EUR |
| 2024-11-18 |
0.3611 EUR |
153,054.1142 LISTA |
0.3535 EUR |
0.3499 EUR |
0.3721 EUR |
0.3676 EUR |
| 2024-11-17 |
0.3675 EUR |
219,428.1773 LISTA |
0.3706 EUR |
0.3500 EUR |
0.3761 EUR |
0.3522 EUR |
| 2024-11-16 |
0.3819 EUR |
385,632.5881 LISTA |
0.3778 EUR |
0.3631 EUR |
0.4085 EUR |
0.3706 EUR |
| 2024-11-15 |
0.3678 EUR |
138,024.8272 LISTA |
0.3541 EUR |
0.3524 EUR |
0.3809 EUR |
0.3768 EUR |
| 2024-11-14 |
0.3808 EUR |
402,123.0180 LISTA |
0.3728 EUR |
0.3546 EUR |
0.4044 EUR |
0.3618 EUR |
| 2024-11-13 |
0.3574 EUR |
823,832.6366 LISTA |
0.3798 EUR |
0.3327 EUR |
0.3849 EUR |
0.3634 EUR |
| 2024-11-12 |
0.3968 EUR |
1,551,505.0342 LISTA |
0.4025 EUR |
0.3644 EUR |
0.4296 EUR |
0.3822 EUR |
| 2024-11-11 |
0.3948 EUR |
1,243,494.8999 LISTA |
0.3704 EUR |
0.3650 EUR |
0.4105 EUR |
0.4015 EUR |
| 2024-11-10 |
0.3704 EUR |
585,777.1675 LISTA |
0.3678 EUR |
0.3582 EUR |
0.3900 EUR |
0.3707 EUR |
| 2024-11-09 |
0.3586 EUR |
605,921.6207 LISTA |
0.3288 EUR |
0.3282 EUR |
0.3733 EUR |
0.3619 EUR |
| 2024-11-08 |
0.3331 EUR |
124,955.0319 LISTA |
0.3450 EUR |
0.3201 EUR |
0.3482 EUR |
0.3285 EUR |
| 2024-11-07 |
0.3494 EUR |
615,898.3507 LISTA |
0.3843 EUR |
0.3277 EUR |
0.3843 EUR |
0.3428 EUR |
| 2024-11-06 |
0.3590 EUR |
128,289.3822 LISTA |
0.3359 EUR |
0.3359 EUR |
0.3689 EUR |
0.3662 EUR |
| 2024-11-05 |
0.3272 EUR |
101,222.5119 LISTA |
0.3154 EUR |
0.3087 EUR |
0.3408 EUR |
0.3303 EUR |
| 2024-11-04 |
0.3118 EUR |
206,468.2782 LISTA |
0.3053 EUR |
0.2987 EUR |
0.3241 EUR |
0.3041 EUR |
| 2024-11-03 |
0.2981 EUR |
399,079.5097 LISTA |
0.3200 EUR |
0.2836 EUR |
0.3253 EUR |
0.3043 EUR |