Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: PEAQ-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-08 | 0.5851 EUR | 82,817.1833 | 0.5666 EUR | 0.5485 EUR | 0.5784 EUR | 0.5495 EUR |
| 2025-01-07 | 0.5931 EUR | 1,540,084.4535 | 0.6201 EUR | 0.5677 EUR | 0.6227 EUR | 0.5740 EUR |
| 2025-01-06 | 0.6285 EUR | 893,474.2848 | 0.6360 EUR | 0.6114 EUR | 0.6482 EUR | 0.6204 EUR |
| 2025-01-05 | 0.6409 EUR | 1,274,886.1790 | 0.6281 EUR | 0.6155 EUR | 0.6778 EUR | 0.6447 EUR |
| 2025-01-04 | 0.6372 EUR | 1,177,431.2791 | 0.6383 EUR | 0.6205 EUR | 0.6538 EUR | 0.6318 EUR |
| 2025-01-03 | 0.6275 EUR | 1,260,739.5064 | 0.6573 EUR | 0.6128 EUR | 0.6636 EUR | 0.6406 EUR |
| 2025-01-02 | 0.6562 EUR | 6,292,116.7982 | 0.5564 EUR | 0.5563 EUR | 0.7000 EUR | 0.6449 EUR |
| 2025-01-01 | 0.5453 EUR | 2,528,044.7413 | 0.5075 EUR | 0.5008 EUR | 0.5754 EUR | 0.5617 EUR |
| 2024-12-31 | 0.4900 EUR | 830,476.0407 | 0.4905 EUR | 0.4787 EUR | 0.5019 EUR | 0.4984 EUR |
| 2024-12-30 | 0.4936 EUR | 1,082,859.2037 | 0.4961 EUR | 0.4750 EUR | 0.5170 EUR | 0.4894 EUR |
| 2024-12-29 | 0.5145 EUR | 2,217,746.4267 | 0.5166 EUR | 0.4945 EUR | 0.5383 EUR | 0.5033 EUR |
| 2024-12-28 | 0.5437 EUR | 1,552,548.6476 | 0.5578 EUR | 0.5192 EUR | 0.5700 EUR | 0.5280 EUR |
| 2024-12-27 | 0.5350 EUR | 3,145,306.2771 | 0.4940 EUR | 0.4911 EUR | 0.5732 EUR | 0.5586 EUR |
| 2024-12-26 | 0.5071 EUR | 1,068,450.1575 | 0.5204 EUR | 0.4884 EUR | 0.5332 EUR | 0.4933 EUR |
| 2024-12-25 | 0.5158 EUR | 1,978,185.5513 | 0.4910 EUR | 0.4823 EUR | 0.5460 EUR | 0.5277 EUR |
| 2024-12-24 | 0.4856 EUR | 2,060,583.6607 | 0.4873 EUR | 0.4662 EUR | 0.5075 EUR | 0.4914 EUR |
| 2024-12-23 | 0.4645 EUR | 865,904.3513 | 0.4762 EUR | 0.4468 EUR | 0.4810 EUR | 0.4591 EUR |
| 2024-12-22 | 0.4824 EUR | 786,793.6553 | 0.4914 EUR | 0.4619 EUR | 0.5019 EUR | 0.4747 EUR |
| 2024-12-21 | 0.5178 EUR | 1,505,057.4434 | 0.5371 EUR | 0.4805 EUR | 0.5555 EUR | 0.4890 EUR |
| 2024-12-20 | 0.5014 EUR | 3,678,410.4301 | 0.5204 EUR | 0.4405 EUR | 0.5575 EUR | 0.5147 EUR |
| 2024-12-19 | 0.5219 EUR | 4,110,718.6693 | 0.4953 EUR | 0.4757 EUR | 0.5520 EUR | 0.5196 EUR |
| 2024-12-18 | 0.4933 EUR | 2,353,441.2524 | 0.4791 EUR | 0.4680 EUR | 0.5371 EUR | 0.5012 EUR |
| 2024-12-17 | 0.4992 EUR | 3,446,979.5586 | 0.5150 EUR | 0.4738 EUR | 0.5275 EUR | 0.4778 EUR |
| 2024-12-16 | 0.5456 EUR | 2,532,791.2247 | 0.5465 EUR | 0.5150 EUR | 0.5750 EUR | 0.5224 EUR |
| 2024-12-15 | 0.5359 EUR | 2,103,182.8922 | 0.5475 EUR | 0.5076 EUR | 0.5702 EUR | 0.5291 EUR |
| 2024-12-14 | 0.5261 EUR | 5,103,484.0334 | 0.5228 EUR | 0.4805 EUR | 0.5800 EUR | 0.5360 EUR |
| 2024-12-13 | 0.5469 EUR | 5,656,327.7412 | 0.5670 EUR | 0.5045 EUR | 0.5892 EUR | 0.5263 EUR |
| 2024-12-12 | 0.6105 EUR | 6,426,688.7897 | 0.6327 EUR | 0.5671 EUR | 0.6560 EUR | 0.5694 EUR |
| 2024-12-11 | 0.6614 EUR | 5,351,405.7854 | 0.6538 EUR | 0.6173 EUR | 0.7148 EUR | 0.6411 EUR |
| 2024-12-10 | 0.6445 EUR | 12,521,251.6462 | 0.6301 EUR | 0.5554 EUR | 0.7210 EUR | 0.6568 EUR |
| 2024-12-09 | 0.5473 EUR | 6,040,628.2108 | 0.5968 EUR | 0.4700 EUR | 0.5983 EUR | 0.5457 EUR |
| 2024-12-08 | 0.6035 EUR | 6,344,909.8835 | 0.6289 EUR | 0.5652 EUR | 0.6533 EUR | 0.5912 EUR |
| 2024-12-07 | 0.5584 EUR | 8,701,724.2171 | 0.4990 EUR | 0.4987 EUR | 0.6200 EUR | 0.5678 EUR |
| 2024-12-06 | 0.4624 EUR | 5,079,128.1114 | 0.4173 EUR | 0.4150 EUR | 0.5050 EUR | 0.4952 EUR |
| 2024-12-05 | 0.4142 EUR | 3,237,266.1050 | 0.4364 EUR | 0.3956 EUR | 0.4371 EUR | 0.4208 EUR |
| 2024-12-04 | 0.4243 EUR | 4,362,733.2594 | 0.4037 EUR | 0.3909 EUR | 0.4608 EUR | 0.4344 EUR |
| 2024-12-03 | 0.3959 EUR | 5,776,449.9669 | 0.4031 EUR | 0.3600 EUR | 0.4250 EUR | 0.4077 EUR |
| 2024-12-02 | 0.4054 EUR | 6,449,230.8091 | 0.4297 EUR | 0.3525 EUR | 0.4400 EUR | 0.3874 EUR |
| 2024-12-01 | 0.4144 EUR | 8,409,308.2275 | 0.3711 EUR | 0.3604 EUR | 0.4686 EUR | 0.4365 EUR |
| 2024-11-30 | 0.3519 EUR | 3,738,281.9556 | 0.3330 EUR | 0.3295 EUR | 0.3752 EUR | 0.3653 EUR |
| 2024-11-29 | 0.3294 EUR | 4,923,154.1540 | 0.3107 EUR | 0.3107 EUR | 0.3475 EUR | 0.3310 EUR |
| 2024-11-28 | 0.2945 EUR | 3,482,294.1301 | 0.3119 EUR | 0.2827 EUR | 0.3139 EUR | 0.3076 EUR |
| 2024-11-27 | 0.3033 EUR | 9,637,427.8286 | 0.2613 EUR | 0.2613 EUR | 0.3304 EUR | 0.3127 EUR |
| 2024-11-26 | 0.2515 EUR | 3,519,839.7685 | 0.2659 EUR | 0.2366 EUR | 0.2708 EUR | 0.2596 EUR |
| 2024-11-25 | 0.2594 EUR | 7,386,604.7147 | 0.2338 EUR | 0.2260 EUR | 0.2804 EUR | 0.2638 EUR |
| 2024-11-24 | 0.2254 EUR | 6,208,743.8851 | 0.2209 EUR | 0.2060 EUR | 0.2429 EUR | 0.2299 EUR |
| 2024-11-23 | 0.2123 EUR | 11,253,554.3435 | 0.1975 EUR | 0.1792 EUR | 0.2425 EUR | 0.2138 EUR |
| 2024-11-22 | 0.1832 EUR | 8,140,973.0159 | 0.2023 EUR | 0.1716 EUR | 0.2023 EUR | 0.1906 EUR |
| 2024-11-21 | 0.1944 EUR | 4,399,007.1925 | 0.1926 EUR | 0.1896 EUR | 0.2051 EUR | 0.1907 EUR |
| 2024-11-20 | 0.2106 EUR | 7,765,089.1546 | 0.2306 EUR | 0.1910 EUR | 0.2309 EUR | 0.1929 EUR |
12