Market [unlinked] / EUR
Identifier on Bitvavo: MAV-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.1856 EUR |
49,911.1393 |
0.1808 EUR |
0.1800 EUR |
0.1900 EUR |
0.1851 EUR |
| 2024-07-07 |
0.1880 EUR |
25,305.8828 |
0.1841 EUR |
0.1841 EUR |
0.1906 EUR |
0.1854 EUR |
| 2024-07-06 |
0.1818 EUR |
24,648.0153 |
0.1733 EUR |
0.1733 EUR |
0.1896 EUR |
0.1896 EUR |
| 2024-07-05 |
0.1726 EUR |
37,550.3619 |
0.1872 EUR |
0.1642 EUR |
0.1872 EUR |
0.1743 EUR |
| 2024-07-04 |
0.2067 EUR |
36,465.3735 |
0.2193 EUR |
0.1974 EUR |
0.2193 EUR |
0.1976 EUR |
| 2024-07-03 |
0.2230 EUR |
13,508.7325 |
0.2309 EUR |
0.2188 EUR |
0.2309 EUR |
0.2218 EUR |
| 2024-07-02 |
0.2351 EUR |
20,481.1220 |
0.2397 EUR |
0.2300 EUR |
0.2397 EUR |
0.2318 EUR |
| 2024-07-01 |
0.2434 EUR |
74,084.2028 |
0.2396 EUR |
0.2373 EUR |
0.2474 EUR |
0.2434 EUR |
| 2024-06-30 |
0.2335 EUR |
26,805.6628 |
0.2358 EUR |
0.2289 EUR |
0.2385 EUR |
0.2332 EUR |
| 2024-06-29 |
0.2423 EUR |
6,358.0109 |
0.2455 EUR |
0.2395 EUR |
0.2458 EUR |
0.2404 EUR |
| 2024-06-28 |
0.2556 EUR |
64,260.3357 |
0.2540 EUR |
0.2474 EUR |
0.2608 EUR |
0.2476 EUR |
| 2024-06-27 |
0.2534 EUR |
45,033.1220 |
0.2519 EUR |
0.2481 EUR |
0.2606 EUR |
0.2591 EUR |
| 2024-06-26 |
0.2629 EUR |
80,132.4964 |
0.2758 EUR |
0.2548 EUR |
0.2766 EUR |
0.2548 EUR |
| 2024-06-25 |
0.2772 EUR |
67,733.2170 |
0.2837 EUR |
0.2714 EUR |
0.2877 EUR |
0.2728 EUR |
| 2024-06-24 |
0.2837 EUR |
758,261.3010 |
0.2754 EUR |
0.2652 EUR |
0.2940 EUR |
0.2821 EUR |
| 2024-06-23 |
0.2758 EUR |
98,015.4861 |
0.2839 EUR |
0.2678 EUR |
0.2840 EUR |
0.2787 EUR |
| 2024-06-22 |
0.2887 EUR |
3,994.6254 |
0.2912 EUR |
0.2812 EUR |
0.2912 EUR |
0.2812 EUR |
| 2024-06-21 |
0.2992 EUR |
3,082.6684 |
0.3041 EUR |
0.2918 EUR |
0.3042 EUR |
0.3033 EUR |
| 2024-06-20 |
0.3103 EUR |
13,719.3615 |
0.3078 EUR |
0.2973 EUR |
0.3133 EUR |
0.3004 EUR |
| 2024-06-19 |
0.2939 EUR |
45,538.0210 |
0.2931 EUR |
0.2819 EUR |
0.3084 EUR |
0.3026 EUR |
| 2024-06-18 |
0.2841 EUR |
90,705.2534 |
0.3122 EUR |
0.2734 EUR |
0.3145 EUR |
0.2886 EUR |
| 2024-06-17 |
0.3327 EUR |
46,359.8600 |
0.3704 EUR |
0.3076 EUR |
0.3704 EUR |
0.3190 EUR |
| 2024-06-16 |
0.3775 EUR |
129,346.8852 |
0.3500 EUR |
0.3500 EUR |
0.3839 EUR |
0.3730 EUR |
| 2024-06-15 |
0.3582 EUR |
6,265.8247 |
0.3546 EUR |
0.3494 EUR |
0.3612 EUR |
0.3526 EUR |
| 2024-06-14 |
0.3439 EUR |
10,007.1282 |
0.3618 EUR |
0.3324 EUR |
0.3690 EUR |
0.3429 EUR |
| 2024-06-13 |
0.3588 EUR |
18,875.0628 |
0.3595 EUR |
0.3558 EUR |
0.3655 EUR |
0.3568 EUR |
| 2024-06-12 |
0.3707 EUR |
23,992.0069 |
0.3426 EUR |
0.3426 EUR |
0.3833 EUR |
0.3676 EUR |
| 2024-06-11 |
0.3643 EUR |
54,245.2363 |
0.3690 EUR |
0.3448 EUR |
0.3786 EUR |
0.3538 EUR |
| 2024-06-10 |
0.3913 EUR |
29,268.3498 |
0.4110 EUR |
0.3825 EUR |
0.4111 EUR |
0.3841 EUR |
| 2024-06-09 |
0.4063 EUR |
213,152.2637 |
0.3897 EUR |
0.3842 EUR |
0.4174 EUR |
0.4087 EUR |
| 2024-06-08 |
0.4006 EUR |
64,631.1869 |
0.3793 EUR |
0.3710 EUR |
0.4111 EUR |
0.3819 EUR |
| 2024-06-07 |
0.3893 EUR |
268,083.4563 |
0.4287 EUR |
0.3504 EUR |
0.4492 EUR |
0.3829 EUR |
| 2024-06-06 |
0.4435 EUR |
136,812.9081 |
0.4235 EUR |
0.4235 EUR |
0.4534 EUR |
0.4321 EUR |
| 2024-06-05 |
0.4200 EUR |
19,582.8716 |
0.4298 EUR |
0.4160 EUR |
0.4305 EUR |
0.4237 EUR |
| 2024-06-04 |
0.4293 EUR |
547,154.0229 |
0.4063 EUR |
0.4063 EUR |
0.4392 EUR |
0.4235 EUR |
| 2024-06-03 |
0.4107 EUR |
39,613.4632 |
0.3907 EUR |
0.3907 EUR |
0.4171 EUR |
0.4018 EUR |
| 2024-06-02 |
0.4053 EUR |
38,132.5751 |
0.4092 EUR |
0.3971 EUR |
0.4160 EUR |
0.3986 EUR |
| 2024-06-01 |
0.3944 EUR |
5,292.4221 |
0.3961 EUR |
0.3924 EUR |
0.3975 EUR |
0.3937 EUR |
| 2024-05-31 |
0.3989 EUR |
6,663.4271 |
0.4011 EUR |
0.3885 EUR |
0.4054 EUR |
0.4025 EUR |
| 2024-05-30 |
0.4117 EUR |
10,350.8392 |
0.3922 EUR |
0.3898 EUR |
0.4158 EUR |
0.4035 EUR |
| 2024-05-29 |
0.4153 EUR |
9,950.4048 |
0.4087 EUR |
0.4060 EUR |
0.4213 EUR |
0.4068 EUR |
| 2024-05-28 |
0.4072 EUR |
26,309.6966 |
0.4142 EUR |
0.3952 EUR |
0.4164 EUR |
0.4128 EUR |
| 2024-05-27 |
0.4158 EUR |
25,727.5602 |
0.4149 EUR |
0.4029 EUR |
0.4268 EUR |
0.4179 EUR |
| 2024-05-26 |
0.4224 EUR |
50,507.9818 |
0.4353 EUR |
0.4112 EUR |
0.4381 EUR |
0.4129 EUR |
| 2024-05-25 |
0.4402 EUR |
217,544.5859 |
0.4195 EUR |
0.4167 EUR |
0.4635 EUR |
0.4346 EUR |
| 2024-05-24 |
0.4127 EUR |
561,177.2911 |
0.3889 EUR |
0.3866 EUR |
0.4303 EUR |
0.4172 EUR |
| 2024-05-23 |
0.3748 EUR |
52,663.2721 |
0.3830 EUR |
0.3582 EUR |
0.3900 EUR |
0.3782 EUR |
| 2024-05-22 |
0.3710 EUR |
24,994.7741 |
0.3710 EUR |
0.3606 EUR |
0.3860 EUR |
0.3660 EUR |
| 2024-05-21 |
0.3689 EUR |
79,758.7620 |
0.3678 EUR |
0.3593 EUR |
0.3811 EUR |
0.3714 EUR |
| 2024-05-20 |
0.3552 EUR |
21,433.2532 |
0.3205 EUR |
0.3205 EUR |
0.3682 EUR |
0.3682 EUR |