Identifier on Bitvavo: TOKEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.0595 EUR |
111,913.1627 TOKEN |
0.0575 EUR |
0.0554 EUR |
0.0577 EUR |
0.0554 EUR |
| 2025-01-07 |
0.0603 EUR |
4,638,376.7616 TOKEN |
0.0654 EUR |
0.0572 EUR |
0.0658 EUR |
0.0577 EUR |
| 2025-01-06 |
0.0666 EUR |
2,859,114.3981 TOKEN |
0.0661 EUR |
0.0651 EUR |
0.0689 EUR |
0.0652 EUR |
| 2025-01-05 |
0.0661 EUR |
1,909,241.7260 TOKEN |
0.0665 EUR |
0.0648 EUR |
0.0671 EUR |
0.0665 EUR |
| 2025-01-04 |
0.0680 EUR |
1,952,964.5459 TOKEN |
0.0673 EUR |
0.0660 EUR |
0.0703 EUR |
0.0679 EUR |
| 2025-01-03 |
0.0667 EUR |
3,456,077.5164 TOKEN |
0.0669 EUR |
0.0640 EUR |
0.0687 EUR |
0.0668 EUR |
| 2025-01-02 |
0.0664 EUR |
6,192,735.1190 TOKEN |
0.0630 EUR |
0.0630 EUR |
0.0697 EUR |
0.0664 EUR |
| 2025-01-01 |
0.0615 EUR |
3,804,114.3355 TOKEN |
0.0601 EUR |
0.0578 EUR |
0.0648 EUR |
0.0628 EUR |
| 2024-12-31 |
0.0609 EUR |
1,701,385.6760 TOKEN |
0.0602 EUR |
0.0591 EUR |
0.0628 EUR |
0.0596 EUR |
| 2024-12-30 |
0.0611 EUR |
5,773,782.4009 TOKEN |
0.0601 EUR |
0.0587 EUR |
0.0646 EUR |
0.0610 EUR |
| 2024-12-29 |
0.0606 EUR |
3,179,874.0164 TOKEN |
0.0600 EUR |
0.0589 EUR |
0.0627 EUR |
0.0599 EUR |
| 2024-12-28 |
0.0598 EUR |
2,607,276.3280 TOKEN |
0.0605 EUR |
0.0582 EUR |
0.0619 EUR |
0.0603 EUR |
| 2024-12-27 |
0.0596 EUR |
12,208,078.8217 TOKEN |
0.0527 EUR |
0.0525 EUR |
0.0629 EUR |
0.0613 EUR |
| 2024-12-26 |
0.0531 EUR |
2,051,325.0414 TOKEN |
0.0557 EUR |
0.0518 EUR |
0.0561 EUR |
0.0526 EUR |
| 2024-12-25 |
0.0558 EUR |
3,207,699.7398 TOKEN |
0.0549 EUR |
0.0539 EUR |
0.0570 EUR |
0.0546 EUR |
| 2024-12-24 |
0.0533 EUR |
3,725,649.5297 TOKEN |
0.0518 EUR |
0.0507 EUR |
0.0557 EUR |
0.0551 EUR |
| 2024-12-23 |
0.0479 EUR |
752,541.9135 TOKEN |
0.0467 EUR |
0.0457 EUR |
0.0492 EUR |
0.0491 EUR |
| 2024-12-22 |
0.0475 EUR |
1,306,970.3119 TOKEN |
0.0476 EUR |
0.0454 EUR |
0.0491 EUR |
0.0471 EUR |
| 2024-12-21 |
0.0495 EUR |
2,815,409.2273 TOKEN |
0.0494 EUR |
0.0469 EUR |
0.0530 EUR |
0.0472 EUR |
| 2024-12-20 |
0.0460 EUR |
8,125,462.4524 TOKEN |
0.0475 EUR |
0.0392 EUR |
0.0496 EUR |
0.0481 EUR |
| 2024-12-19 |
0.0490 EUR |
7,450,785.3512 TOKEN |
0.0511 EUR |
0.0449 EUR |
0.0522 EUR |
0.0477 EUR |
| 2024-12-18 |
0.0536 EUR |
9,248,595.9117 TOKEN |
0.0562 EUR |
0.0499 EUR |
0.0574 EUR |
0.0514 EUR |
| 2024-12-17 |
0.0585 EUR |
2,624,793.1003 TOKEN |
0.0605 EUR |
0.0553 EUR |
0.0617 EUR |
0.0558 EUR |
| 2024-12-16 |
0.0607 EUR |
3,617,625.8521 TOKEN |
0.0617 EUR |
0.0582 EUR |
0.0644 EUR |
0.0629 EUR |
| 2024-12-15 |
0.0608 EUR |
6,776,725.2527 TOKEN |
0.0658 EUR |
0.0582 EUR |
0.0658 EUR |
0.0592 EUR |
| 2024-12-14 |
0.0671 EUR |
3,975,720.2228 TOKEN |
0.0677 EUR |
0.0627 EUR |
0.0682 EUR |
0.0639 EUR |
| 2024-12-13 |
0.0667 EUR |
4,877,145.8907 TOKEN |
0.0646 EUR |
0.0630 EUR |
0.0691 EUR |
0.0680 EUR |
| 2024-12-12 |
0.0656 EUR |
4,540,438.3423 TOKEN |
0.0666 EUR |
0.0630 EUR |
0.0688 EUR |
0.0638 EUR |
| 2024-12-11 |
0.0649 EUR |
6,833,733.0630 TOKEN |
0.0600 EUR |
0.0574 EUR |
0.0696 EUR |
0.0667 EUR |
| 2024-12-10 |
0.0582 EUR |
4,777,965.6416 TOKEN |
0.0618 EUR |
0.0539 EUR |
0.0631 EUR |
0.0604 EUR |
| 2024-12-09 |
0.0652 EUR |
4,754,286.6428 TOKEN |
0.0723 EUR |
0.0529 EUR |
0.0723 EUR |
0.0608 EUR |
| 2024-12-08 |
0.0727 EUR |
2,246,877.7791 TOKEN |
0.0766 EUR |
0.0710 EUR |
0.0769 EUR |
0.0725 EUR |
| 2024-12-07 |
0.0767 EUR |
2,422,968.8723 TOKEN |
0.0753 EUR |
0.0740 EUR |
0.0800 EUR |
0.0769 EUR |
| 2024-12-06 |
0.0746 EUR |
1,264,384.1756 TOKEN |
0.0721 EUR |
0.0707 EUR |
0.0768 EUR |
0.0750 EUR |
| 2024-12-05 |
0.0739 EUR |
2,365,614.2939 TOKEN |
0.0748 EUR |
0.0708 EUR |
0.0762 EUR |
0.0738 EUR |
| 2024-12-04 |
0.0776 EUR |
5,291,983.5288 TOKEN |
0.0773 EUR |
0.0732 EUR |
0.0820 EUR |
0.0740 EUR |
| 2024-12-03 |
0.0763 EUR |
10,289,267.8865 TOKEN |
0.0686 EUR |
0.0686 EUR |
0.0806 EUR |
0.0793 EUR |
| 2024-12-02 |
0.0661 EUR |
2,659,140.8506 TOKEN |
0.0693 EUR |
0.0631 EUR |
0.0705 EUR |
0.0655 EUR |
| 2024-12-01 |
0.0695 EUR |
3,545,198.6632 TOKEN |
0.0670 EUR |
0.0652 EUR |
0.0732 EUR |
0.0697 EUR |
| 2024-11-30 |
0.0627 EUR |
1,874,376.9239 TOKEN |
0.0599 EUR |
0.0591 EUR |
0.0675 EUR |
0.0672 EUR |
| 2024-11-29 |
0.0594 EUR |
3,017,926.8582 TOKEN |
0.0566 EUR |
0.0554 EUR |
0.0629 EUR |
0.0608 EUR |
| 2024-11-28 |
0.0554 EUR |
997,822.7890 TOKEN |
0.0569 EUR |
0.0538 EUR |
0.0569 EUR |
0.0563 EUR |
| 2024-11-27 |
0.0541 EUR |
1,667,623.5842 TOKEN |
0.0509 EUR |
0.0501 EUR |
0.0566 EUR |
0.0561 EUR |
| 2024-11-26 |
0.0528 EUR |
2,882,958.9405 TOKEN |
0.0533 EUR |
0.0486 EUR |
0.0598 EUR |
0.0506 EUR |
| 2024-11-25 |
0.0555 EUR |
1,899,199.9279 TOKEN |
0.0560 EUR |
0.0532 EUR |
0.0581 EUR |
0.0547 EUR |
| 2024-11-24 |
0.0538 EUR |
3,374,515.0893 TOKEN |
0.0552 EUR |
0.0508 EUR |
0.0585 EUR |
0.0555 EUR |
| 2024-11-23 |
0.0533 EUR |
2,983,317.8236 TOKEN |
0.0509 EUR |
0.0505 EUR |
0.0567 EUR |
0.0554 EUR |
| 2024-11-22 |
0.0498 EUR |
1,365,522.9251 TOKEN |
0.0509 EUR |
0.0474 EUR |
0.0514 EUR |
0.0485 EUR |
| 2024-11-21 |
0.0500 EUR |
2,681,226.7110 TOKEN |
0.0477 EUR |
0.0463 EUR |
0.0524 EUR |
0.0513 EUR |
| 2024-11-20 |
0.0497 EUR |
3,115,847.6853 TOKEN |
0.0525 EUR |
0.0464 EUR |
0.0529 EUR |
0.0481 EUR |