Market [unlinked] / EUR
Identifier on Bitvavo: RAD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |