Market [unlinked] / EUR
Identifier on Bitvavo: RAD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
1.1003 EUR |
300,651.2021 |
1.0219 EUR |
1.0088 EUR |
1.1602 EUR |
1.1017 EUR |
| 2024-08-26 |
1.1325 EUR |
296,168.1327 |
1.0668 EUR |
1.0312 EUR |
1.2230 EUR |
1.0342 EUR |
| 2024-08-25 |
1.0931 EUR |
128,597.1550 |
1.0520 EUR |
1.0160 EUR |
1.1533 EUR |
1.0786 EUR |
| 2024-08-24 |
1.0608 EUR |
59,703.7466 |
1.0290 EUR |
1.0290 EUR |
1.0907 EUR |
1.0364 EUR |
| 2024-08-23 |
1.0357 EUR |
123,430.0973 |
0.9737 EUR |
0.9737 EUR |
1.0707 EUR |
1.0287 EUR |
| 2024-08-22 |
0.9852 EUR |
36,301.3971 |
0.9814 EUR |
0.9716 EUR |
1.0007 EUR |
0.9765 EUR |
| 2024-08-21 |
0.9603 EUR |
8,054.1052 |
0.9606 EUR |
0.9517 EUR |
0.9724 EUR |
0.9692 EUR |
| 2024-08-20 |
0.9658 EUR |
16,882.1878 |
0.9537 EUR |
0.9366 EUR |
0.9859 EUR |
0.9436 EUR |
| 2024-08-19 |
0.9600 EUR |
62,327.7699 |
0.9792 EUR |
0.9292 EUR |
1.0007 EUR |
0.9414 EUR |
| 2024-08-18 |
0.9787 EUR |
232,233.8887 |
0.9224 EUR |
0.9179 EUR |
1.0813 EUR |
0.9819 EUR |
| 2024-08-17 |
0.9349 EUR |
196,416.9524 |
0.8791 EUR |
0.8755 EUR |
0.9755 EUR |
0.9408 EUR |
| 2024-08-16 |
0.8826 EUR |
15,483.0549 |
0.8818 EUR |
0.8570 EUR |
0.8964 EUR |
0.8741 EUR |
| 2024-08-15 |
0.9122 EUR |
9,139.0183 |
0.9290 EUR |
0.8756 EUR |
0.9312 EUR |
0.8774 EUR |
| 2024-08-14 |
0.9354 EUR |
9,256.5187 |
0.9516 EUR |
0.9231 EUR |
0.9516 EUR |
0.9289 EUR |
| 2024-08-13 |
0.9517 EUR |
5,730.0997 |
0.9477 EUR |
0.9443 EUR |
0.9651 EUR |
0.9562 EUR |
| 2024-08-12 |
0.9442 EUR |
4,292.4395 |
0.9198 EUR |
0.9155 EUR |
0.9648 EUR |
0.9523 EUR |
| 2024-08-11 |
0.9657 EUR |
17,214.0703 |
0.9978 EUR |
0.9254 EUR |
1.0036 EUR |
0.9345 EUR |
| 2024-08-10 |
0.9845 EUR |
55,195.7788 |
0.9755 EUR |
0.9682 EUR |
1.0118 EUR |
0.9965 EUR |
| 2024-08-09 |
1.0122 EUR |
114,043.6166 |
0.9768 EUR |
0.9488 EUR |
1.0583 EUR |
0.9637 EUR |
| 2024-08-08 |
0.9653 EUR |
24,769.8319 |
0.9019 EUR |
0.9019 EUR |
0.9832 EUR |
0.9765 EUR |
| 2024-08-07 |
0.8940 EUR |
19,406.6116 |
0.9282 EUR |
0.8756 EUR |
0.9384 EUR |
0.8756 EUR |
| 2024-08-06 |
0.9273 EUR |
58,608.9593 |
0.8755 EUR |
0.8755 EUR |
0.9857 EUR |
0.9327 EUR |
| 2024-08-05 |
0.8641 EUR |
117,950.0491 |
0.9717 EUR |
0.7731 EUR |
0.9717 EUR |
0.8566 EUR |
| 2024-08-04 |
1.0213 EUR |
254,709.4554 |
0.9936 EUR |
0.9638 EUR |
1.0888 EUR |
0.9817 EUR |
| 2024-08-03 |
1.0166 EUR |
74,431.8998 |
1.0387 EUR |
0.9683 EUR |
1.0406 EUR |
0.9777 EUR |
| 2024-08-02 |
1.0836 EUR |
64,778.7015 |
1.1164 EUR |
1.0370 EUR |
1.1275 EUR |
1.0370 EUR |
| 2024-08-01 |
1.1125 EUR |
59,496.5642 |
1.1154 EUR |
1.0777 EUR |
1.1292 EUR |
1.1220 EUR |
| 2024-07-31 |
1.1452 EUR |
30,618.3580 |
1.1083 EUR |
1.1025 EUR |
1.1827 EUR |
1.1103 EUR |
| 2024-07-30 |
1.1299 EUR |
29,851.7837 |
1.1543 EUR |
1.0947 EUR |
1.1856 EUR |
1.1102 EUR |
| 2024-07-29 |
1.1893 EUR |
122,989.5968 |
1.1682 EUR |
1.1553 EUR |
1.2267 EUR |
1.1597 EUR |
| 2024-07-28 |
1.2531 EUR |
647,146.6328 |
1.1284 EUR |
1.1284 EUR |
1.3357 EUR |
1.1789 EUR |
| 2024-07-27 |
1.1278 EUR |
9,132.8684 |
1.1311 EUR |
1.1111 EUR |
1.1469 EUR |
1.1225 EUR |
| 2024-07-26 |
1.1273 EUR |
60,330.1598 |
1.0782 EUR |
1.0782 EUR |
1.1563 EUR |
1.1345 EUR |
| 2024-07-25 |
1.0666 EUR |
10,515.6830 |
1.0784 EUR |
1.0379 EUR |
1.0820 EUR |
1.0719 EUR |
| 2024-07-24 |
1.1234 EUR |
44,432.7383 |
1.1142 EUR |
1.0947 EUR |
1.1444 EUR |
1.0985 EUR |
| 2024-07-23 |
1.1261 EUR |
33,318.5541 |
1.1460 EUR |
1.0916 EUR |
1.1718 EUR |
1.1171 EUR |
| 2024-07-22 |
1.1906 EUR |
83,281.2402 |
1.2072 EUR |
1.1458 EUR |
1.2359 EUR |
1.1511 EUR |
| 2024-07-21 |
1.2159 EUR |
385,092.8262 |
1.1860 EUR |
1.1432 EUR |
1.2993 EUR |
1.1939 EUR |
| 2024-07-20 |
1.2416 EUR |
438,869.8472 |
1.1110 EUR |
1.1041 EUR |
1.3461 EUR |
1.2080 EUR |
| 2024-07-19 |
1.0706 EUR |
14,989.1838 |
1.0661 EUR |
1.0468 EUR |
1.1108 EUR |
1.1108 EUR |
| 2024-07-18 |
1.0912 EUR |
11,798.3422 |
1.1050 EUR |
1.0625 EUR |
1.1146 EUR |
1.0752 EUR |
| 2024-07-17 |
1.1213 EUR |
8,240.7773 |
1.1229 EUR |
1.1034 EUR |
1.1478 EUR |
1.1057 EUR |
| 2024-07-16 |
1.1349 EUR |
33,606.6093 |
1.1531 EUR |
1.0920 EUR |
1.1643 EUR |
1.1168 EUR |
| 2024-07-15 |
1.1323 EUR |
11,602.2117 |
1.1237 EUR |
1.1153 EUR |
1.1570 EUR |
1.1519 EUR |
| 2024-07-14 |
1.0993 EUR |
4,786.1862 |
1.0930 EUR |
1.0827 EUR |
1.1175 EUR |
1.1045 EUR |
| 2024-07-13 |
1.0813 EUR |
19,599.1798 |
1.0780 EUR |
1.0681 EUR |
1.1070 EUR |
1.0778 EUR |
| 2024-07-12 |
1.0709 EUR |
13,543.8635 |
1.0675 EUR |
1.0507 EUR |
1.0944 EUR |
1.0724 EUR |
| 2024-07-11 |
1.0907 EUR |
17,191.9007 |
1.0857 EUR |
1.0625 EUR |
1.1099 EUR |
1.0625 EUR |
| 2024-07-10 |
1.1108 EUR |
58,516.3625 |
1.1108 EUR |
1.0868 EUR |
1.1444 EUR |
1.0888 EUR |
| 2024-07-09 |
1.1423 EUR |
384,655.2340 |
1.0538 EUR |
1.0443 EUR |
1.2283 EUR |
1.0962 EUR |