Market [unlinked] / EUR
Identifier on Bitvavo: ME-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
3.0123 EUR |
2,252.0296 |
2.9000 EUR |
2.8016 EUR |
2.9241 EUR |
2.8016 EUR |
| 2025-01-07 |
3.0448 EUR |
24,735.8084 |
3.2358 EUR |
2.9247 EUR |
3.2358 EUR |
2.9335 EUR |
| 2025-01-06 |
3.2784 EUR |
20,499.6085 |
3.3481 EUR |
3.2007 EUR |
3.3481 EUR |
3.2193 EUR |
| 2025-01-05 |
3.2750 EUR |
40,877.5540 |
3.2236 EUR |
3.1850 EUR |
3.3900 EUR |
3.3678 EUR |
| 2025-01-04 |
3.2878 EUR |
24,909.1487 |
3.2500 EUR |
3.1848 EUR |
3.3951 EUR |
3.2703 EUR |
| 2025-01-03 |
3.1573 EUR |
33,363.5441 |
3.1393 EUR |
3.0300 EUR |
3.2996 EUR |
3.2527 EUR |
| 2025-01-02 |
3.0899 EUR |
28,476.3955 |
2.9913 EUR |
2.9913 EUR |
3.1890 EUR |
3.1492 EUR |
| 2025-01-01 |
2.9507 EUR |
19,173.3855 |
3.0372 EUR |
2.8700 EUR |
3.0908 EUR |
3.0457 EUR |
| 2024-12-31 |
3.0029 EUR |
29,915.5172 |
3.0400 EUR |
2.8859 EUR |
3.0846 EUR |
3.0222 EUR |
| 2024-12-30 |
3.1171 EUR |
45,534.8989 |
3.2707 EUR |
3.0081 EUR |
3.3250 EUR |
3.0539 EUR |
| 2024-12-29 |
3.4111 EUR |
77,240.8845 |
3.3535 EUR |
3.2263 EUR |
3.6176 EUR |
3.3213 EUR |
| 2024-12-28 |
3.4985 EUR |
64,421.1020 |
3.8830 EUR |
3.3227 EUR |
3.8830 EUR |
3.4334 EUR |
| 2024-12-27 |
3.7887 EUR |
250,905.7310 |
3.7800 EUR |
3.5120 EUR |
4.0930 EUR |
3.7908 EUR |
| 2024-12-26 |
3.6634 EUR |
324,781.8475 |
3.3258 EUR |
3.1942 EUR |
3.9581 EUR |
3.6996 EUR |
| 2024-12-25 |
3.3591 EUR |
172,616.8093 |
3.0340 EUR |
3.0261 EUR |
3.5303 EUR |
3.2775 EUR |
| 2024-12-24 |
2.9626 EUR |
42,081.4549 |
2.9825 EUR |
2.8247 EUR |
3.0737 EUR |
3.0527 EUR |
| 2024-12-23 |
2.8348 EUR |
32,370.3435 |
2.9636 EUR |
2.7254 EUR |
2.9636 EUR |
2.7905 EUR |
| 2024-12-22 |
2.9475 EUR |
51,116.2164 |
3.0148 EUR |
2.8280 EUR |
3.0819 EUR |
2.8945 EUR |
| 2024-12-21 |
3.2397 EUR |
143,050.9052 |
3.3628 EUR |
2.9596 EUR |
3.5340 EUR |
3.0369 EUR |
| 2024-12-20 |
2.9758 EUR |
368,176.1229 |
2.6659 EUR |
2.6335 EUR |
3.1938 EUR |
3.0829 EUR |
| 2024-12-19 |
2.6752 EUR |
82,082.6321 |
2.7086 EUR |
2.4942 EUR |
2.8395 EUR |
2.6806 EUR |
| 2024-12-18 |
2.8964 EUR |
102,780.3547 |
2.8954 EUR |
2.5709 EUR |
3.0380 EUR |
2.7431 EUR |
| 2024-12-17 |
3.0470 EUR |
141,961.8930 |
3.3333 EUR |
2.8445 EUR |
3.3333 EUR |
2.8819 EUR |
| 2024-12-16 |
3.4521 EUR |
136,826.6471 |
3.6382 EUR |
3.3262 EUR |
3.7165 EUR |
3.3945 EUR |
| 2024-12-15 |
3.6491 EUR |
63,226.7665 |
3.6596 EUR |
3.5300 EUR |
3.7556 EUR |
3.5337 EUR |
| 2024-12-14 |
3.9587 EUR |
173,854.4620 |
4.0526 EUR |
3.6000 EUR |
4.2862 EUR |
3.6354 EUR |
| 2024-12-13 |
4.0333 EUR |
364,270.5157 |
4.2562 EUR |
3.8463 EUR |
4.2607 EUR |
4.0609 EUR |
| 2024-12-12 |
4.6687 EUR |
584,992.1886 |
5.1624 EUR |
4.1643 EUR |
5.2149 EUR |
4.1900 EUR |
| 2024-12-11 |
5.6316 EUR |
1,747,925.0024 |
5.3705 EUR |
4.6986 EUR |
7.6000 EUR |
5.0658 EUR |
| 2024-12-10 |
4.8524 EUR |
1,661,210.6709 |
4.3261 EUR |
4.2550 EUR |
5.5199 EUR |
5.3786 EUR |