Market [unlinked] / EUR
Identifier on Bitvavo: POL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4752 EUR |
214,884.3206 |
0.4549 EUR |
0.4486 EUR |
0.4604 EUR |
0.4511 EUR |
| 2025-01-07 |
0.4836 EUR |
2,050,553.3493 |
0.5055 EUR |
0.4541 EUR |
0.5069 EUR |
0.4567 EUR |
| 2025-01-06 |
0.5043 EUR |
1,560,051.2230 |
0.5030 EUR |
0.4929 EUR |
0.5179 EUR |
0.5025 EUR |
| 2025-01-05 |
0.4991 EUR |
541,293.0918 |
0.5077 EUR |
0.4920 EUR |
0.5102 EUR |
0.5024 EUR |
| 2025-01-04 |
0.5069 EUR |
884,217.2783 |
0.5056 EUR |
0.4978 EUR |
0.5143 EUR |
0.5083 EUR |
| 2025-01-03 |
0.4945 EUR |
1,007,695.0574 |
0.4724 EUR |
0.4677 EUR |
0.5090 EUR |
0.5052 EUR |
| 2025-01-02 |
0.4697 EUR |
904,414.3119 |
0.4576 EUR |
0.4557 EUR |
0.4804 EUR |
0.4708 EUR |
| 2025-01-01 |
0.4464 EUR |
573,693.5678 |
0.4355 EUR |
0.4300 EUR |
0.4615 EUR |
0.4586 EUR |
| 2024-12-31 |
0.4452 EUR |
581,733.5726 |
0.4425 EUR |
0.4320 EUR |
0.4582 EUR |
0.4349 EUR |
| 2024-12-30 |
0.4452 EUR |
825,333.8113 |
0.4459 EUR |
0.4336 EUR |
0.4589 EUR |
0.4437 EUR |
| 2024-12-29 |
0.4605 EUR |
374,559.3344 |
0.4695 EUR |
0.4460 EUR |
0.4695 EUR |
0.4490 EUR |
| 2024-12-28 |
0.4617 EUR |
451,529.5175 |
0.4618 EUR |
0.4544 EUR |
0.4705 EUR |
0.4686 EUR |
| 2024-12-27 |
0.4664 EUR |
731,576.0587 |
0.4571 EUR |
0.4537 EUR |
0.4806 EUR |
0.4594 EUR |
| 2024-12-26 |
0.4674 EUR |
591,231.1809 |
0.4952 EUR |
0.4528 EUR |
0.4983 EUR |
0.4562 EUR |
| 2024-12-25 |
0.4980 EUR |
484,400.1269 |
0.5079 EUR |
0.4867 EUR |
0.5079 EUR |
0.4893 EUR |
| 2024-12-24 |
0.4990 EUR |
791,418.1387 |
0.4816 EUR |
0.4731 EUR |
0.5132 EUR |
0.5057 EUR |
| 2024-12-23 |
0.4560 EUR |
563,127.7304 |
0.4535 EUR |
0.4439 EUR |
0.4710 EUR |
0.4516 EUR |
| 2024-12-22 |
0.4590 EUR |
540,502.3673 |
0.4550 EUR |
0.4427 EUR |
0.4713 EUR |
0.4569 EUR |
| 2024-12-21 |
0.4713 EUR |
1,331,091.6608 |
0.4791 EUR |
0.4466 EUR |
0.5029 EUR |
0.4541 EUR |
| 2024-12-20 |
0.4325 EUR |
3,473,010.6262 |
0.4610 EUR |
0.3958 EUR |
0.4767 EUR |
0.4680 EUR |
| 2024-12-19 |
0.4737 EUR |
2,189,049.1846 |
0.4997 EUR |
0.4431 EUR |
0.5068 EUR |
0.4620 EUR |
| 2024-12-18 |
0.5226 EUR |
1,641,335.3287 |
0.5406 EUR |
0.4868 EUR |
0.5410 EUR |
0.5029 EUR |
| 2024-12-17 |
0.5557 EUR |
1,312,815.4028 |
0.5643 EUR |
0.5334 EUR |
0.5716 EUR |
0.5349 EUR |
| 2024-12-16 |
0.5734 EUR |
1,467,144.7974 |
0.5868 EUR |
0.5577 EUR |
0.5932 EUR |
0.5706 EUR |
| 2024-12-15 |
0.5723 EUR |
603,427.0547 |
0.5710 EUR |
0.5555 EUR |
0.5842 EUR |
0.5641 EUR |
| 2024-12-14 |
0.5782 EUR |
494,461.0394 |
0.5916 EUR |
0.5583 EUR |
0.5980 EUR |
0.5591 EUR |
| 2024-12-13 |
0.5897 EUR |
812,967.5741 |
0.5945 EUR |
0.5808 EUR |
0.6020 EUR |
0.5866 EUR |
| 2024-12-12 |
0.6134 EUR |
1,050,342.9876 |
0.5970 EUR |
0.5894 EUR |
0.6373 EUR |
0.5915 EUR |
| 2024-12-11 |
0.5799 EUR |
1,409,030.2898 |
0.5526 EUR |
0.5279 EUR |
0.6062 EUR |
0.6028 EUR |
| 2024-12-10 |
0.5345 EUR |
3,133,220.8822 |
0.5456 EUR |
0.5020 EUR |
0.5733 EUR |
0.5502 EUR |
| 2024-12-09 |
0.5923 EUR |
3,763,510.3039 |
0.6650 EUR |
0.4901 EUR |
0.6650 EUR |
0.5501 EUR |
| 2024-12-08 |
0.6591 EUR |
1,299,605.6382 |
0.6604 EUR |
0.6413 EUR |
0.6694 EUR |
0.6644 EUR |
| 2024-12-07 |
0.6698 EUR |
1,030,124.4972 |
0.6742 EUR |
0.6571 EUR |
0.6777 EUR |
0.6600 EUR |
| 2024-12-06 |
0.6580 EUR |
2,326,296.4382 |
0.6439 EUR |
0.6240 EUR |
0.6865 EUR |
0.6775 EUR |
| 2024-12-05 |
0.6639 EUR |
3,665,950.4603 |
0.6720 EUR |
0.6371 EUR |
0.6858 EUR |
0.6571 EUR |
| 2024-12-04 |
0.6869 EUR |
5,861,367.0949 |
0.6695 EUR |
0.6627 EUR |
0.7129 EUR |
0.6740 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 |