Market [unlinked] / EUR
Identifier on Bitvavo: RAD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.6497 EUR |
86,454.7941 |
1.5880 EUR |
1.5712 EUR |
1.7118 EUR |
1.6707 EUR |
| 2024-12-03 |
1.5358 EUR |
39,418.7117 |
1.4696 EUR |
1.4696 EUR |
1.5886 EUR |
1.5658 EUR |
| 2024-12-02 |
1.4232 EUR |
23,410.3851 |
1.4744 EUR |
1.3947 EUR |
1.4813 EUR |
1.4737 EUR |
| 2024-12-01 |
1.4879 EUR |
109,743.8159 |
1.4890 EUR |
1.4493 EUR |
1.5281 EUR |
1.4688 EUR |
| 2024-11-30 |
1.4841 EUR |
53,753.2315 |
1.4573 EUR |
1.4314 EUR |
1.5264 EUR |
1.5264 EUR |
| 2024-11-29 |
1.4642 EUR |
79,088.4467 |
1.3690 EUR |
1.3534 EUR |
1.5165 EUR |
1.4650 EUR |
| 2024-11-28 |
1.3814 EUR |
26,932.9650 |
1.3591 EUR |
1.3482 EUR |
1.4216 EUR |
1.3756 EUR |
| 2024-11-27 |
1.3394 EUR |
7,247.2823 |
1.3101 EUR |
1.3009 EUR |
1.3611 EUR |
1.3409 EUR |
| 2024-11-26 |
1.3241 EUR |
40,308.3946 |
1.3681 EUR |
1.2703 EUR |
1.4028 EUR |
1.3066 EUR |
| 2024-11-25 |
1.4008 EUR |
94,058.4630 |
1.3661 EUR |
1.3278 EUR |
1.4585 EUR |
1.3283 EUR |
| 2024-11-24 |
1.3498 EUR |
89,100.2492 |
1.2734 EUR |
1.2703 EUR |
1.3900 EUR |
1.3636 EUR |
| 2024-11-23 |
1.2593 EUR |
22,165.4336 |
1.2420 EUR |
1.2420 EUR |
1.3171 EUR |
1.2921 EUR |
| 2024-11-22 |
1.2368 EUR |
24,111.9866 |
1.2286 EUR |
1.2149 EUR |
1.2691 EUR |
1.2293 EUR |
| 2024-11-21 |
1.2204 EUR |
112,361.4961 |
1.1937 EUR |
1.1603 EUR |
1.2540 EUR |
1.2503 EUR |
| 2024-11-20 |
1.2653 EUR |
209,200.9736 |
1.2193 EUR |
1.1637 EUR |
1.3955 EUR |
1.2098 EUR |
| 2024-11-19 |
1.2518 EUR |
28,438.1251 |
1.2361 EUR |
1.1968 EUR |
1.2779 EUR |
1.1968 EUR |
| 2024-11-18 |
1.2812 EUR |
295,577.9891 |
1.1816 EUR |
1.1816 EUR |
1.3682 EUR |
1.2426 EUR |
| 2024-11-17 |
1.2113 EUR |
32,582.0012 |
1.1836 EUR |
1.1507 EUR |
1.2737 EUR |
1.1701 EUR |
| 2024-11-16 |
1.1784 EUR |
35,512.9855 |
1.1511 EUR |
1.1446 EUR |
1.2026 EUR |
1.1927 EUR |
| 2024-11-15 |
1.1362 EUR |
23,437.5243 |
1.1393 EUR |
1.1025 EUR |
1.1510 EUR |
1.1456 EUR |
| 2024-11-14 |
1.1724 EUR |
82,323.7789 |
1.1230 EUR |
1.1202 EUR |
1.2227 EUR |
1.1589 EUR |
| 2024-11-13 |
1.2566 EUR |
928,579.3976 |
1.1186 EUR |
1.0377 EUR |
1.4439 EUR |
1.1300 EUR |
| 2024-11-12 |
1.1354 EUR |
222,470.2578 |
1.1712 EUR |
1.0624 EUR |
1.2302 EUR |
1.1163 EUR |
| 2024-11-11 |
1.1640 EUR |
66,904.5359 |
1.1540 EUR |
1.1337 EUR |
1.2056 EUR |
1.1614 EUR |
| 2024-11-10 |
1.1640 EUR |
46,537.0376 |
1.1275 EUR |
1.1261 EUR |
1.2020 EUR |
1.1857 EUR |
| 2024-11-09 |
1.1478 EUR |
127,177.5012 |
1.1330 EUR |
1.0956 EUR |
1.2138 EUR |
1.1220 EUR |
| 2024-11-08 |
1.0957 EUR |
99,692.6694 |
1.0931 EUR |
1.0611 EUR |
1.1319 EUR |
1.1120 EUR |
| 2024-11-07 |
1.0743 EUR |
43,162.8130 |
1.0978 EUR |
1.0624 EUR |
1.1106 EUR |
1.0841 EUR |
| 2024-11-06 |
1.0557 EUR |
171,817.3598 |
1.0092 EUR |
1.0087 EUR |
1.1106 EUR |
1.0774 EUR |
| 2024-11-05 |
0.9948 EUR |
45,474.4970 |
0.9770 EUR |
0.9710 EUR |
1.0592 EUR |
1.0023 EUR |
| 2024-11-04 |
0.9722 EUR |
108,341.5932 |
0.9894 EUR |
0.9400 EUR |
0.9993 EUR |
0.9483 EUR |
| 2024-11-03 |
1.0080 EUR |
85,435.5980 |
1.0518 EUR |
0.9712 EUR |
1.0518 EUR |
1.0008 EUR |
| 2024-11-02 |
1.1027 EUR |
295,999.8180 |
1.1280 EUR |
1.0440 EUR |
1.1365 EUR |
1.0566 EUR |
| 2024-11-01 |
1.1005 EUR |
229,786.0426 |
1.0341 EUR |
1.0134 EUR |
1.1663 EUR |
1.1509 EUR |
| 2024-10-31 |
1.0737 EUR |
40,078.4558 |
1.1054 EUR |
1.0318 EUR |
1.1055 EUR |
1.0398 EUR |
| 2024-10-30 |
1.1166 EUR |
74,847.9829 |
1.1282 EUR |
1.0934 EUR |
1.1492 EUR |
1.1087 EUR |
| 2024-10-29 |
1.1393 EUR |
80,097.0742 |
1.1239 EUR |
1.1233 EUR |
1.1656 EUR |
1.1257 EUR |
| 2024-10-28 |
1.1415 EUR |
194,795.2760 |
1.1591 EUR |
1.0853 EUR |
1.1970 EUR |
1.1218 EUR |
| 2024-10-27 |
1.1677 EUR |
304,323.0993 |
1.1537 EUR |
1.1400 EUR |
1.2082 EUR |
1.1590 EUR |
| 2024-10-26 |
1.2285 EUR |
1,051,389.3121 |
1.0886 EUR |
1.0886 EUR |
1.3500 EUR |
1.1543 EUR |
| 2024-10-25 |
1.1493 EUR |
276,007.6270 |
1.1964 EUR |
1.1080 EUR |
1.2117 EUR |
1.1549 EUR |
| 2024-10-24 |
1.2366 EUR |
730,263.6528 |
1.2419 EUR |
1.1648 EUR |
1.4342 EUR |
1.1835 EUR |
| 2024-10-23 |
1.3984 EUR |
2,282,463.1309 |
1.0874 EUR |
1.0874 EUR |
1.6839 EUR |
1.2281 EUR |
| 2024-10-22 |
1.0985 EUR |
61,662.4395 |
1.0596 EUR |
1.0516 EUR |
1.1334 EUR |
1.0725 EUR |
| 2024-10-21 |
1.0821 EUR |
76,088.8030 |
1.0865 EUR |
1.0372 EUR |
1.1333 EUR |
1.0581 EUR |
| 2024-10-20 |
1.0832 EUR |
111,869.3606 |
1.0302 EUR |
1.0302 EUR |
1.1270 EUR |
1.0732 EUR |
| 2024-10-19 |
1.0311 EUR |
2,218.3866 |
1.0330 EUR |
1.0189 EUR |
1.0396 EUR |
1.0248 EUR |
| 2024-10-18 |
1.0220 EUR |
16,088.7090 |
1.0042 EUR |
1.0042 EUR |
1.0342 EUR |
1.0233 EUR |
| 2024-10-17 |
1.0186 EUR |
27,508.1481 |
1.0616 EUR |
1.0010 EUR |
1.0616 EUR |
1.0157 EUR |
| 2024-10-16 |
1.0708 EUR |
71,429.1164 |
1.0193 EUR |
1.0102 EUR |
1.1251 EUR |
1.0513 EUR |