Crypto exchange Bitvavo
Market [unlinked] / EUR
Identifier on Bitvavo: POL-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-04 | 0.6749 EUR | 3,332,882.4129 | 0.6695 EUR | 0.6666 EUR | 0.7112 EUR | 0.7083 EUR |
| 2024-12-03 | 0.6680 EUR | 9,576,056.4795 | 0.6255 EUR | 0.6137 EUR | 0.7310 EUR | 0.6629 EUR |
| 2024-12-02 | 0.5773 EUR | 5,253,084.6169 | 0.5726 EUR | 0.5426 EUR | 0.6135 EUR | 0.5968 EUR |
| 2024-12-01 | 0.5619 EUR | 1,609,286.0770 | 0.5640 EUR | 0.5456 EUR | 0.5747 EUR | 0.5625 EUR |
| 2024-11-30 | 0.5626 EUR | 2,699,034.4228 | 0.5514 EUR | 0.5410 EUR | 0.5860 EUR | 0.5640 EUR |
| 2024-11-29 | 0.5393 EUR | 1,719,859.5945 | 0.5335 EUR | 0.5269 EUR | 0.5559 EUR | 0.5521 EUR |
| 2024-11-28 | 0.5342 EUR | 1,204,351.3762 | 0.5489 EUR | 0.5192 EUR | 0.5489 EUR | 0.5309 EUR |
| 2024-11-27 | 0.5290 EUR | 1,928,130.4505 | 0.5019 EUR | 0.4931 EUR | 0.5478 EUR | 0.5424 EUR |
| 2024-11-26 | 0.5045 EUR | 3,617,601.4601 | 0.5233 EUR | 0.4692 EUR | 0.5384 EUR | 0.5034 EUR |
| 2024-11-25 | 0.5508 EUR | 5,863,224.9078 | 0.5484 EUR | 0.5144 EUR | 0.5901 EUR | 0.5267 EUR |
| 2024-11-24 | 0.5354 EUR | 4,355,103.7201 | 0.5443 EUR | 0.4985 EUR | 0.5729 EUR | 0.5269 EUR |
| 2024-11-23 | 0.5107 EUR | 10,100,770.2280 | 0.4745 EUR | 0.4697 EUR | 0.5854 EUR | 0.5493 EUR |
| 2024-11-22 | 0.4431 EUR | 5,267,323.8791 | 0.4323 EUR | 0.4247 EUR | 0.4621 EUR | 0.4581 EUR |
| 2024-11-21 | 0.4196 EUR | 3,443,762.9746 | 0.4086 EUR | 0.3963 EUR | 0.4362 EUR | 0.4253 EUR |
| 2024-11-20 | 0.4184 EUR | 3,645,384.2837 | 0.4083 EUR | 0.3980 EUR | 0.4400 EUR | 0.4160 EUR |
| 2024-11-19 | 0.4147 EUR | 2,427,713.5071 | 0.4320 EUR | 0.4011 EUR | 0.4326 EUR | 0.4041 EUR |
| 2024-11-18 | 0.4191 EUR | 8,306,204.0014 | 0.3791 EUR | 0.3746 EUR | 0.4463 EUR | 0.4248 EUR |
| 2024-11-17 | 0.3904 EUR | 3,146,653.2982 | 0.4013 EUR | 0.3707 EUR | 0.4185 EUR | 0.3736 EUR |
| 2024-11-16 | 0.3909 EUR | 4,736,973.2320 | 0.3524 EUR | 0.3503 EUR | 0.4200 EUR | 0.4078 EUR |
| 2024-11-15 | 0.3426 EUR | 1,981,970.4288 | 0.3403 EUR | 0.3315 EUR | 0.3547 EUR | 0.3481 EUR |
| 2024-11-14 | 0.3481 EUR | 3,400,976.6517 | 0.3548 EUR | 0.3358 EUR | 0.3623 EUR | 0.3474 EUR |
| 2024-11-13 | 0.3609 EUR | 5,994,590.7201 | 0.3753 EUR | 0.3388 EUR | 0.3795 EUR | 0.3459 EUR |
| 2024-11-12 | 0.3822 EUR | 7,395,029.4134 | 0.3984 EUR | 0.3531 EUR | 0.4187 EUR | 0.3811 EUR |
| 2024-11-11 | 0.3851 EUR | 4,919,910.7125 | 0.3780 EUR | 0.3692 EUR | 0.3991 EUR | 0.3934 EUR |
| 2024-11-10 | 0.3762 EUR | 2,506,295.1054 | 0.3596 EUR | 0.3558 EUR | 0.3942 EUR | 0.3896 EUR |
| 2024-11-09 | 0.3598 EUR | 1,136,364.2316 | 0.3669 EUR | 0.3475 EUR | 0.3700 EUR | 0.3529 EUR |
| 2024-11-08 | 0.3578 EUR | 6,184,302.7446 | 0.3208 EUR | 0.3147 EUR | 0.3800 EUR | 0.3683 EUR |
| 2024-11-07 | 0.3158 EUR | 867,415.6352 | 0.3095 EUR | 0.3090 EUR | 0.3255 EUR | 0.3199 EUR |
| 2024-11-06 | 0.3012 EUR | 1,295,158.5288 | 0.2790 EUR | 0.2790 EUR | 0.3110 EUR | 0.3101 EUR |
| 2024-11-05 | 0.2762 EUR | 1,049,374.9408 | 0.2685 EUR | 0.2685 EUR | 0.2823 EUR | 0.2764 EUR |
| 2024-11-04 | 0.2708 EUR | 956,995.1464 | 0.2769 EUR | 0.2624 EUR | 0.2785 EUR | 0.2684 EUR |
| 2024-11-03 | 0.2798 EUR | 1,233,854.3277 | 0.2898 EUR | 0.2720 EUR | 0.2907 EUR | 0.2782 EUR |
| 2024-11-02 | 0.2915 EUR | 328,782.9694 | 0.2952 EUR | 0.2871 EUR | 0.2962 EUR | 0.2903 EUR |
| 2024-11-01 | 0.2934 EUR | 466,306.0897 | 0.2943 EUR | 0.2873 EUR | 0.2992 EUR | 0.2939 EUR |
| 2024-10-31 | 0.2969 EUR | 380,335.6525 | 0.3067 EUR | 0.2900 EUR | 0.3067 EUR | 0.2933 EUR |
| 2024-10-30 | 0.3073 EUR | 463,682.3743 | 0.3081 EUR | 0.3040 EUR | 0.3114 EUR | 0.3076 EUR |
| 2024-10-29 | 0.3074 EUR | 840,612.6194 | 0.3011 EUR | 0.2997 EUR | 0.3130 EUR | 0.3098 EUR |
| 2024-10-28 | 0.2976 EUR | 478,654.5039 | 0.3061 EUR | 0.2890 EUR | 0.3061 EUR | 0.3015 EUR |
| 2024-10-27 | 0.3042 EUR | 290,520.6342 | 0.3040 EUR | 0.3016 EUR | 0.3070 EUR | 0.3061 EUR |
| 2024-10-26 | 0.2995 EUR | 506,050.0059 | 0.2977 EUR | 0.2961 EUR | 0.3058 EUR | 0.3044 EUR |
| 2024-10-25 | 0.3180 EUR | 881,526.9018 | 0.3290 EUR | 0.3043 EUR | 0.3294 EUR | 0.3111 EUR |
| 2024-10-24 | 0.3294 EUR | 473,889.1817 | 0.3291 EUR | 0.3264 EUR | 0.3327 EUR | 0.3284 EUR |
| 2024-10-23 | 0.3296 EUR | 728,657.6236 | 0.3395 EUR | 0.3214 EUR | 0.3395 EUR | 0.3293 EUR |
| 2024-10-22 | 0.3396 EUR | 450,284.5018 | 0.3430 EUR | 0.3361 EUR | 0.3454 EUR | 0.3403 EUR |
| 2024-10-21 | 0.3485 EUR | 431,352.6496 | 0.3534 EUR | 0.3400 EUR | 0.3563 EUR | 0.3456 EUR |
| 2024-10-20 | 0.3468 EUR | 1,175,188.4528 | 0.3415 EUR | 0.3383 EUR | 0.3525 EUR | 0.3523 EUR |
| 2024-10-19 | 0.3435 EUR | 341,017.3738 | 0.3405 EUR | 0.3405 EUR | 0.3466 EUR | 0.3417 EUR |
| 2024-10-18 | 0.3384 EUR | 319,772.9702 | 0.3369 EUR | 0.3354 EUR | 0.3412 EUR | 0.3381 EUR |
| 2024-10-17 | 0.3375 EUR | 485,491.9165 | 0.3431 EUR | 0.3335 EUR | 0.3432 EUR | 0.3364 EUR |
| 2024-10-16 | 0.3396 EUR | 306,896.3672 | 0.3399 EUR | 0.3370 EUR | 0.3430 EUR | 0.3412 EUR |
12