Identifier on Bitvavo: MAVIA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.1256 EUR |
76,157.9358 MAVIA |
2.1085 EUR |
2.0135 EUR |
2.2222 EUR |
2.0439 EUR |
| 2024-12-03 |
2.0554 EUR |
115,495.2062 MAVIA |
2.0729 EUR |
1.8794 EUR |
2.2096 EUR |
2.1215 EUR |
| 2024-12-02 |
1.9867 EUR |
92,995.9444 MAVIA |
2.0766 EUR |
1.8942 EUR |
2.1395 EUR |
1.9965 EUR |
| 2024-12-01 |
2.1537 EUR |
38,164.7235 MAVIA |
2.1500 EUR |
2.0779 EUR |
2.2437 EUR |
2.1167 EUR |
| 2024-11-30 |
2.2332 EUR |
56,188.9048 MAVIA |
2.0827 EUR |
2.0589 EUR |
2.3697 EUR |
2.1705 EUR |
| 2024-11-29 |
2.0374 EUR |
49,347.6345 MAVIA |
2.0091 EUR |
1.9549 EUR |
2.1252 EUR |
2.0873 EUR |
| 2024-11-28 |
2.0679 EUR |
65,113.2742 MAVIA |
2.0407 EUR |
1.9528 EUR |
2.2713 EUR |
2.0385 EUR |
| 2024-11-27 |
1.9572 EUR |
84,111.3641 MAVIA |
1.9681 EUR |
1.8702 EUR |
2.1470 EUR |
2.0259 EUR |
| 2024-11-26 |
1.9743 EUR |
131,283.4478 MAVIA |
2.0816 EUR |
1.8280 EUR |
2.1259 EUR |
2.0280 EUR |
| 2024-11-25 |
1.9814 EUR |
432,147.8321 MAVIA |
2.0278 EUR |
1.7488 EUR |
2.2500 EUR |
2.0788 EUR |
| 2024-11-24 |
1.8244 EUR |
658,076.3373 MAVIA |
1.4831 EUR |
1.3955 EUR |
2.0000 EUR |
1.9592 EUR |
| 2024-11-23 |
1.3919 EUR |
48,359.1962 MAVIA |
1.2955 EUR |
1.2796 EUR |
1.5064 EUR |
1.4652 EUR |
| 2024-11-22 |
1.2512 EUR |
38,677.7779 MAVIA |
1.2778 EUR |
1.2000 EUR |
1.3144 EUR |
1.2738 EUR |
| 2024-11-21 |
1.2086 EUR |
59,389.4866 MAVIA |
1.1284 EUR |
1.0945 EUR |
1.2892 EUR |
1.2776 EUR |
| 2024-11-20 |
1.2035 EUR |
72,816.2458 MAVIA |
1.2400 EUR |
1.1164 EUR |
1.2519 EUR |
1.1353 EUR |
| 2024-11-19 |
1.3160 EUR |
60,391.4000 MAVIA |
1.3555 EUR |
1.2262 EUR |
1.3555 EUR |
1.2417 EUR |
| 2024-11-18 |
1.2851 EUR |
35,784.4987 MAVIA |
1.2443 EUR |
1.2432 EUR |
1.3551 EUR |
1.3484 EUR |
| 2024-11-17 |
1.3243 EUR |
39,882.7225 MAVIA |
1.3431 EUR |
1.2581 EUR |
1.3735 EUR |
1.2686 EUR |
| 2024-11-16 |
1.2799 EUR |
21,268.5018 MAVIA |
1.2736 EUR |
1.2398 EUR |
1.3390 EUR |
1.3390 EUR |
| 2024-11-15 |
1.2054 EUR |
82,063.6701 MAVIA |
1.2356 EUR |
1.1598 EUR |
1.2517 EUR |
1.2492 EUR |
| 2024-11-14 |
1.2967 EUR |
124,179.2348 MAVIA |
1.2734 EUR |
1.2146 EUR |
1.3794 EUR |
1.2465 EUR |
| 2024-11-13 |
1.3052 EUR |
154,117.7137 MAVIA |
1.4006 EUR |
1.2130 EUR |
1.4006 EUR |
1.2652 EUR |
| 2024-11-12 |
1.3782 EUR |
509,414.4421 MAVIA |
1.5474 EUR |
1.3000 EUR |
1.5474 EUR |
1.3969 EUR |
| 2024-11-11 |
1.5122 EUR |
150,123.8011 MAVIA |
1.4446 EUR |
1.4182 EUR |
1.5935 EUR |
1.5166 EUR |
| 2024-11-10 |
1.3970 EUR |
51,472.5069 MAVIA |
1.3944 EUR |
1.3578 EUR |
1.5000 EUR |
1.4518 EUR |
| 2024-11-09 |
1.3527 EUR |
118,320.0026 MAVIA |
1.3234 EUR |
1.2859 EUR |
1.4125 EUR |
1.3660 EUR |
| 2024-11-08 |
1.3007 EUR |
92,168.3412 MAVIA |
1.3441 EUR |
1.2500 EUR |
1.3462 EUR |
1.2973 EUR |
| 2024-11-07 |
1.3098 EUR |
67,312.3764 MAVIA |
1.3016 EUR |
1.2591 EUR |
1.3671 EUR |
1.3151 EUR |
| 2024-11-06 |
1.2194 EUR |
63,174.4672 MAVIA |
1.1057 EUR |
1.1057 EUR |
1.2695 EUR |
1.2602 EUR |
| 2024-11-05 |
1.0852 EUR |
32,569.9661 MAVIA |
1.0443 EUR |
1.0315 EUR |
1.1333 EUR |
1.0980 EUR |
| 2024-11-04 |
1.0594 EUR |
32,845.7148 MAVIA |
1.0587 EUR |
1.0098 EUR |
1.0866 EUR |
1.0262 EUR |
| 2024-11-03 |
1.0440 EUR |
66,276.4877 MAVIA |
1.1000 EUR |
0.9869 EUR |
1.1199 EUR |
1.0575 EUR |
| 2024-11-02 |
1.1397 EUR |
12,403.8681 MAVIA |
1.1434 EUR |
1.1230 EUR |
1.1975 EUR |
1.1600 EUR |
| 2024-11-01 |
1.1461 EUR |
42,373.2444 MAVIA |
1.1719 EUR |
1.1250 EUR |
1.1947 EUR |
1.1278 EUR |
| 2024-10-31 |
1.2063 EUR |
30,131.2134 MAVIA |
1.2471 EUR |
1.1550 EUR |
1.2471 EUR |
1.1741 EUR |
| 2024-10-30 |
1.2889 EUR |
29,080.9081 MAVIA |
1.3129 EUR |
1.2500 EUR |
1.3129 EUR |
1.2506 EUR |
| 2024-10-29 |
1.2915 EUR |
68,827.6409 MAVIA |
1.2259 EUR |
1.2259 EUR |
1.3595 EUR |
1.3058 EUR |
| 2024-10-28 |
1.1722 EUR |
20,167.6519 MAVIA |
1.2089 EUR |
1.1300 EUR |
1.2442 EUR |
1.2442 EUR |
| 2024-10-27 |
1.1932 EUR |
38,511.5736 MAVIA |
1.1925 EUR |
1.1650 EUR |
1.2390 EUR |
1.2390 EUR |
| 2024-10-26 |
1.1706 EUR |
71,163.4670 MAVIA |
1.1474 EUR |
1.1301 EUR |
1.2173 EUR |
1.1925 EUR |
| 2024-10-25 |
1.2715 EUR |
133,878.2898 MAVIA |
1.3594 EUR |
1.1168 EUR |
1.3683 EUR |
1.1463 EUR |
| 2024-10-24 |
1.3718 EUR |
41,129.9656 MAVIA |
1.4262 EUR |
1.3321 EUR |
1.4656 EUR |
1.3807 EUR |
| 2024-10-23 |
1.4508 EUR |
68,423.7384 MAVIA |
1.5038 EUR |
1.3696 EUR |
1.5671 EUR |
1.4431 EUR |
| 2024-10-22 |
1.4586 EUR |
182,627.0006 MAVIA |
1.3583 EUR |
1.2860 EUR |
1.5355 EUR |
1.4959 EUR |
| 2024-10-21 |
1.4025 EUR |
53,692.3512 MAVIA |
1.4431 EUR |
1.3655 EUR |
1.4582 EUR |
1.3872 EUR |
| 2024-10-20 |
1.4356 EUR |
43,843.1740 MAVIA |
1.3993 EUR |
1.3606 EUR |
1.4633 EUR |
1.4574 EUR |
| 2024-10-19 |
1.4014 EUR |
88,258.3506 MAVIA |
1.3646 EUR |
1.3464 EUR |
1.4494 EUR |
1.3779 EUR |
| 2024-10-18 |
1.3290 EUR |
71,471.7045 MAVIA |
1.2502 EUR |
1.2405 EUR |
1.3737 EUR |
1.3310 EUR |
| 2024-10-17 |
1.2477 EUR |
31,445.8974 MAVIA |
1.2627 EUR |
1.2084 EUR |
1.2866 EUR |
1.2390 EUR |
| 2024-10-16 |
1.2927 EUR |
123,461.5250 MAVIA |
1.3940 EUR |
1.2160 EUR |
1.3968 EUR |
1.2702 EUR |