Market [unlinked] / EUR
Identifier on Bitvavo: T-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.0246 EUR |
1,332,051.6665 |
0.0252 EUR |
0.0235 EUR |
0.0264 EUR |
0.0240 EUR |
| 2023-12-05 |
0.0250 EUR |
11,913,277.1846 |
0.0248 EUR |
0.0243 EUR |
0.0260 EUR |
0.0248 EUR |
| 2023-12-04 |
0.0236 EUR |
4,811,730.0785 |
0.0220 EUR |
0.0213 EUR |
0.0250 EUR |
0.0249 EUR |
| 2023-12-03 |
0.0220 EUR |
627,074.2396 |
0.0223 EUR |
0.0217 EUR |
0.0224 EUR |
0.0221 EUR |
| 2023-12-02 |
0.0224 EUR |
599,069.8436 |
0.0222 EUR |
0.0222 EUR |
0.0225 EUR |
0.0224 EUR |
| 2023-12-01 |
0.0220 EUR |
673,067.1228 |
0.0228 EUR |
0.0218 EUR |
0.0233 EUR |
0.0223 EUR |
| 2023-11-30 |
0.0220 EUR |
2,234,489.3411 |
0.0215 EUR |
0.0213 EUR |
0.0228 EUR |
0.0226 EUR |
| 2023-11-29 |
0.0212 EUR |
2,246,003.6358 |
0.0209 EUR |
0.0207 EUR |
0.0221 EUR |
0.0213 EUR |
| 2023-11-28 |
0.0208 EUR |
266,105.9241 |
0.0207 EUR |
0.0203 EUR |
0.0212 EUR |
0.0212 EUR |
| 2023-11-27 |
0.0208 EUR |
874,536.9441 |
0.0214 EUR |
0.0204 EUR |
0.0216 EUR |
0.0207 EUR |
| 2023-11-26 |
0.0218 EUR |
1,005,631.8479 |
0.0218 EUR |
0.0212 EUR |
0.0230 EUR |
0.0216 EUR |
| 2023-11-25 |
0.0216 EUR |
559,583.8916 |
0.0213 EUR |
0.0213 EUR |
0.0218 EUR |
0.0217 EUR |
| 2023-11-24 |
0.0212 EUR |
82,217.4773 |
0.0210 EUR |
0.0210 EUR |
0.0215 EUR |
0.0211 EUR |
| 2023-11-23 |
0.0211 EUR |
141,110.4013 |
0.0212 EUR |
0.0207 EUR |
0.0213 EUR |
0.0211 EUR |
| 2023-11-22 |
0.0204 EUR |
396,450.4917 |
0.0197 EUR |
0.0197 EUR |
0.0213 EUR |
0.0211 EUR |
| 2023-11-21 |
0.0209 EUR |
429,765.1963 |
0.0221 EUR |
0.0199 EUR |
0.0221 EUR |
0.0199 EUR |
| 2023-11-20 |
0.0224 EUR |
368,804.5485 |
0.0225 EUR |
0.0221 EUR |
0.0226 EUR |
0.0222 EUR |
| 2023-11-19 |
0.0223 EUR |
453,966.6632 |
0.0222 EUR |
0.0221 EUR |
0.0227 EUR |
0.0226 EUR |
| 2023-11-18 |
0.0221 EUR |
1,491,707.0557 |
0.0222 EUR |
0.0212 EUR |
0.0226 EUR |
0.0224 EUR |
| 2023-11-17 |
0.0221 EUR |
516,374.5414 |
0.0223 EUR |
0.0212 EUR |
0.0226 EUR |
0.0222 EUR |
| 2023-11-16 |
0.0230 EUR |
816,380.1349 |
0.0234 EUR |
0.0219 EUR |
0.0234 EUR |
0.0222 EUR |
| 2023-11-15 |
0.0227 EUR |
1,908,114.2449 |
0.0225 EUR |
0.0219 EUR |
0.0233 EUR |
0.0233 EUR |
| 2023-11-14 |
0.0228 EUR |
829,241.6021 |
0.0237 EUR |
0.0216 EUR |
0.0240 EUR |
0.0225 EUR |
| 2023-11-13 |
0.0243 EUR |
5,855,862.9157 |
0.0244 EUR |
0.0235 EUR |
0.0251 EUR |
0.0238 EUR |
| 2023-11-12 |
0.0242 EUR |
2,474,452.8793 |
0.0240 EUR |
0.0235 EUR |
0.0245 EUR |
0.0242 EUR |
| 2023-11-11 |
0.0237 EUR |
951,518.3384 |
0.0237 EUR |
0.0229 EUR |
0.0243 EUR |
0.0240 EUR |
| 2023-11-10 |
0.0232 EUR |
560,166.6385 |
0.0232 EUR |
0.0228 EUR |
0.0239 EUR |
0.0236 EUR |
| 2023-11-09 |
0.0230 EUR |
2,432,421.5554 |
0.0240 EUR |
0.0210 EUR |
0.0251 EUR |
0.0233 EUR |
| 2023-11-08 |
0.0234 EUR |
465,955.8687 |
0.0232 EUR |
0.0231 EUR |
0.0240 EUR |
0.0239 EUR |
| 2023-11-07 |
0.0229 EUR |
2,687,871.5745 |
0.0226 EUR |
0.0222 EUR |
0.0233 EUR |
0.0233 EUR |
| 2023-11-06 |
0.0222 EUR |
469,402.5959 |
0.0223 EUR |
0.0214 EUR |
0.0226 EUR |
0.0226 EUR |
| 2023-11-05 |
0.0226 EUR |
6,045,285.4303 |
0.0229 EUR |
0.0219 EUR |
0.0231 EUR |
0.0224 EUR |
| 2023-11-04 |
0.0225 EUR |
4,487,778.1522 |
0.0225 EUR |
0.0222 EUR |
0.0229 EUR |
0.0229 EUR |
| 2023-11-03 |
0.0221 EUR |
3,515,220.2752 |
0.0222 EUR |
0.0216 EUR |
0.0227 EUR |
0.0225 EUR |
| 2023-11-02 |
0.0237 EUR |
4,712,264.0880 |
0.0238 EUR |
0.0222 EUR |
0.0245 EUR |
0.0226 EUR |
| 2023-11-01 |
0.0236 EUR |
41,669,825.9709 |
0.0219 EUR |
0.0217 EUR |
0.0255 EUR |
0.0238 EUR |
| 2023-10-31 |
0.0212 EUR |
1,734,112.0733 |
0.0220 EUR |
0.0204 EUR |
0.0221 EUR |
0.0216 EUR |
| 2023-10-30 |
0.0219 EUR |
3,247,067.7341 |
0.0218 EUR |
0.0214 EUR |
0.0222 EUR |
0.0221 EUR |
| 2023-10-29 |
0.0213 EUR |
1,440,879.3774 |
0.0211 EUR |
0.0209 EUR |
0.0218 EUR |
0.0217 EUR |
| 2023-10-28 |
0.0210 EUR |
2,249,354.1903 |
0.0207 EUR |
0.0207 EUR |
0.0212 EUR |
0.0210 EUR |
| 2023-10-27 |
0.0209 EUR |
81,305.4438 |
0.0210 EUR |
0.0206 EUR |
0.0211 EUR |
0.0207 EUR |
| 2023-10-26 |
0.0215 EUR |
3,887,148.1062 |
0.0212 EUR |
0.0203 EUR |
0.0220 EUR |
0.0210 EUR |
| 2023-10-25 |
0.0210 EUR |
1,779,800.2874 |
0.0212 EUR |
0.0206 EUR |
0.0214 EUR |
0.0211 EUR |
| 2023-10-24 |
0.0207 EUR |
4,468,220.4719 |
0.0199 EUR |
0.0197 EUR |
0.0216 EUR |
0.0212 EUR |
| 2023-10-23 |
0.0192 EUR |
2,881,807.8893 |
0.0192 EUR |
0.0187 EUR |
0.0199 EUR |
0.0198 EUR |
| 2023-10-22 |
0.0190 EUR |
486,916.2154 |
0.0192 EUR |
0.0188 EUR |
0.0193 EUR |
0.0192 EUR |
| 2023-10-21 |
0.0189 EUR |
7,219,571.8497 |
0.0187 EUR |
0.0186 EUR |
0.0194 EUR |
0.0192 EUR |
| 2023-10-20 |
0.0187 EUR |
10,711,301.7727 |
0.0186 EUR |
0.0179 EUR |
0.0192 EUR |
0.0187 EUR |
| 2023-10-19 |
0.0188 EUR |
3,509,202.2413 |
0.0198 EUR |
0.0180 EUR |
0.0198 EUR |
0.0183 EUR |
| 2023-10-18 |
0.0220 EUR |
12,395,974.1553 |
0.0225 EUR |
0.0196 EUR |
0.0237 EUR |
0.0198 EUR |