Market [unlinked] / EUR
Identifier on Bitvavo: RAD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-01 |
1.0018 EUR |
25,745.9630 |
1.0100 EUR |
0.9430 EUR |
1.0826 EUR |
0.9519 EUR |
| 2024-09-30 |
1.0340 EUR |
10,443.7375 |
1.0467 EUR |
1.0117 EUR |
1.0712 EUR |
1.0194 EUR |
| 2024-09-29 |
1.0716 EUR |
22,838.9389 |
1.0458 EUR |
1.0270 EUR |
1.0883 EUR |
1.0624 EUR |
| 2024-09-28 |
1.0647 EUR |
9,313.5551 |
1.0694 EUR |
1.0467 EUR |
1.0942 EUR |
1.0467 EUR |
| 2024-09-27 |
1.0734 EUR |
46,854.3178 |
1.0584 EUR |
1.0530 EUR |
1.1053 EUR |
1.0766 EUR |
| 2024-09-26 |
1.0556 EUR |
10,768.1808 |
1.0517 EUR |
1.0417 EUR |
1.0643 EUR |
1.0595 EUR |
| 2024-09-25 |
1.0456 EUR |
11,219.3657 |
1.0490 EUR |
1.0344 EUR |
1.0605 EUR |
1.0344 EUR |
| 2024-09-24 |
1.0300 EUR |
4,760.4552 |
1.0437 EUR |
1.0186 EUR |
1.0469 EUR |
1.0412 EUR |
| 2024-09-23 |
1.0398 EUR |
9,406.1489 |
1.0292 EUR |
1.0267 EUR |
1.0529 EUR |
1.0427 EUR |
| 2024-09-22 |
1.0577 EUR |
18,309.5439 |
1.0720 EUR |
1.0101 EUR |
1.0720 EUR |
1.0203 EUR |
| 2024-09-21 |
1.0701 EUR |
256,080.9612 |
1.0770 EUR |
1.0304 EUR |
1.1180 EUR |
1.0685 EUR |
| 2024-09-20 |
1.1218 EUR |
466,719.3107 |
1.0075 EUR |
0.9791 EUR |
1.1966 EUR |
1.0870 EUR |
| 2024-09-19 |
0.9971 EUR |
8,389.9071 |
0.9713 EUR |
0.9713 EUR |
1.0044 EUR |
0.9828 EUR |
| 2024-09-18 |
0.9360 EUR |
4,212.6835 |
0.9471 EUR |
0.9255 EUR |
0.9638 EUR |
0.9569 EUR |
| 2024-09-17 |
0.9268 EUR |
17,188.6482 |
0.9085 EUR |
0.9085 EUR |
0.9803 EUR |
0.9667 EUR |
| 2024-09-16 |
0.9450 EUR |
5,824.9384 |
0.9599 EUR |
0.9153 EUR |
0.9704 EUR |
0.9254 EUR |
| 2024-09-15 |
1.0095 EUR |
23,652.4940 |
1.0070 EUR |
0.9589 EUR |
1.0220 EUR |
0.9690 EUR |
| 2024-09-14 |
1.0118 EUR |
130,266.1031 |
0.9800 EUR |
0.9758 EUR |
1.0452 EUR |
0.9991 EUR |
| 2024-09-13 |
0.9641 EUR |
13,871.7281 |
0.9578 EUR |
0.9509 EUR |
0.9760 EUR |
0.9737 EUR |
| 2024-09-12 |
0.9583 EUR |
6,389.3133 |
0.9574 EUR |
0.9520 EUR |
0.9614 EUR |
0.9583 EUR |
| 2024-09-11 |
0.9501 EUR |
11,176.5197 |
0.9585 EUR |
0.9352 EUR |
0.9585 EUR |
0.9445 EUR |
| 2024-09-10 |
0.9643 EUR |
1,210.6787 |
0.9500 EUR |
0.9498 EUR |
0.9778 EUR |
0.9710 EUR |
| 2024-09-09 |
0.9418 EUR |
1,496.5862 |
0.9289 EUR |
0.9250 EUR |
0.9596 EUR |
0.9596 EUR |
| 2024-09-08 |
0.9192 EUR |
1,274.5369 |
0.9073 EUR |
0.9073 EUR |
0.9272 EUR |
0.9171 EUR |
| 2024-09-07 |
0.9083 EUR |
857.5615 |
0.8992 EUR |
0.8992 EUR |
0.9152 EUR |
0.9069 EUR |
| 2024-09-06 |
0.9176 EUR |
2,622.6742 |
0.9365 EUR |
0.8986 EUR |
0.9365 EUR |
0.8986 EUR |
| 2024-09-05 |
0.9292 EUR |
14,536.2075 |
0.9153 EUR |
0.9103 EUR |
0.9435 EUR |
0.9166 EUR |
| 2024-09-04 |
0.9332 EUR |
2,988.5189 |
0.9360 EUR |
0.9000 EUR |
0.9431 EUR |
0.9431 EUR |
| 2024-09-03 |
0.9588 EUR |
16,482.8034 |
0.9776 EUR |
0.9383 EUR |
0.9883 EUR |
0.9388 EUR |
| 2024-09-02 |
0.9498 EUR |
8,014.0690 |
0.9536 EUR |
0.9384 EUR |
0.9661 EUR |
0.9588 EUR |
| 2024-09-01 |
0.9846 EUR |
48,176.8013 |
0.9650 EUR |
0.9363 EUR |
1.0110 EUR |
0.9427 EUR |
| 2024-08-31 |
0.9683 EUR |
11,291.6876 |
1.0007 EUR |
0.9563 EUR |
1.0041 EUR |
0.9605 EUR |
| 2024-08-30 |
0.9764 EUR |
41,133.0526 |
1.0194 EUR |
0.9484 EUR |
1.0194 EUR |
0.9829 EUR |
| 2024-08-29 |
1.0530 EUR |
47,897.9819 |
1.0526 EUR |
1.0160 EUR |
1.0729 EUR |
1.0184 EUR |
| 2024-08-28 |
1.0740 EUR |
236,746.7136 |
1.0823 EUR |
1.0176 EUR |
1.1261 EUR |
1.0467 EUR |