Market [unlinked] / EUR
Identifier on Bitvavo: RAD-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-10-15 |
1.0184 EUR |
14,846.5935 |
1.0257 EUR |
1.0010 EUR |
1.0315 EUR |
1.0074 EUR |
2024-10-14 |
1.0162 EUR |
9,067.9626 |
1.0007 EUR |
1.0007 EUR |
1.0310 EUR |
1.0214 EUR |
2024-10-13 |
0.9900 EUR |
6,869.7373 |
0.9923 EUR |
0.9716 EUR |
0.9960 EUR |
0.9864 EUR |
2024-10-12 |
1.0222 EUR |
20,346.4185 |
0.9917 EUR |
0.9910 EUR |
1.0465 EUR |
0.9961 EUR |
2024-10-11 |
0.9881 EUR |
14,776.6666 |
0.9713 EUR |
0.9637 EUR |
0.9998 EUR |
0.9917 EUR |
2024-10-10 |
0.9587 EUR |
13,259.8560 |
0.9734 EUR |
0.9372 EUR |
0.9835 EUR |
0.9496 EUR |
2024-10-09 |
1.0022 EUR |
74,136.2848 |
1.0457 EUR |
0.9680 EUR |
1.0457 EUR |
0.9723 EUR |
2024-10-08 |
1.0530 EUR |
374,708.9769 |
0.9667 EUR |
0.9667 EUR |
1.1221 EUR |
1.0289 EUR |
2024-10-07 |
0.9686 EUR |
10,751.8014 |
0.9703 EUR |
0.9616 EUR |
0.9941 EUR |
0.9689 EUR |
2024-10-06 |
0.9890 EUR |
18,931.2037 |
0.9577 EUR |
0.9577 EUR |
1.0059 EUR |
0.9750 EUR |
2024-10-05 |
0.9592 EUR |
2,073.0355 |
0.9562 EUR |
0.9430 EUR |
0.9736 EUR |
0.9479 EUR |
2024-10-04 |
0.9434 EUR |
3,622.4396 |
0.9289 EUR |
0.9289 EUR |
0.9603 EUR |
0.9603 EUR |
2024-10-03 |
0.9279 EUR |
21,547.2594 |
0.9415 EUR |
0.8994 EUR |
0.9417 EUR |
0.9152 EUR |
2024-10-02 |
0.9608 EUR |
12,355.5388 |
0.9509 EUR |
0.9220 EUR |
0.9771 EUR |
0.9418 EUR |