Crypto exchange Bitvavo
Market SwapToken (TOKEN) / EUR
Identifier on Bitvavo: TOKEN-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 0.0548 EUR | 1,127,511.2084 TOKEN | 0.0554 EUR | 0.0513 EUR | 0.0564 EUR | 0.0521 EUR |
| 2024-11-18 | 0.0558 EUR | 2,180,044.9265 TOKEN | 0.0551 EUR | 0.0530 EUR | 0.0585 EUR | 0.0547 EUR |
| 2024-11-17 | 0.0562 EUR | 2,273,107.2838 TOKEN | 0.0561 EUR | 0.0525 EUR | 0.0587 EUR | 0.0557 EUR |
| 2024-11-16 | 0.0564 EUR | 4,393,736.8583 TOKEN | 0.0543 EUR | 0.0537 EUR | 0.0600 EUR | 0.0572 EUR |
| 2024-11-15 | 0.0510 EUR | 3,856,220.7023 TOKEN | 0.0513 EUR | 0.0473 EUR | 0.0548 EUR | 0.0524 EUR |
| 2024-11-14 | 0.0541 EUR | 5,550,698.3176 TOKEN | 0.0507 EUR | 0.0481 EUR | 0.0595 EUR | 0.0506 EUR |
| 2024-11-13 | 0.0497 EUR | 2,135,917.3947 TOKEN | 0.0532 EUR | 0.0444 EUR | 0.0532 EUR | 0.0519 EUR |
| 2024-11-12 | 0.0518 EUR | 6,802,337.2625 TOKEN | 0.0529 EUR | 0.0479 EUR | 0.0564 EUR | 0.0528 EUR |
| 2024-11-11 | 0.0506 EUR | 5,967,305.6335 TOKEN | 0.0493 EUR | 0.0464 EUR | 0.0529 EUR | 0.0517 EUR |
| 2024-11-10 | 0.0476 EUR | 5,965,658.4348 TOKEN | 0.0432 EUR | 0.0429 EUR | 0.0531 EUR | 0.0502 EUR |
| 2024-11-09 | 0.0416 EUR | 2,710,227.9119 TOKEN | 0.0403 EUR | 0.0398 EUR | 0.0434 EUR | 0.0431 EUR |
| 2024-11-08 | 0.0394 EUR | 1,738,356.9479 TOKEN | 0.0415 EUR | 0.0384 EUR | 0.0419 EUR | 0.0401 EUR |
| 2024-11-07 | 0.0406 EUR | 2,170,441.8233 TOKEN | 0.0407 EUR | 0.0392 EUR | 0.0426 EUR | 0.0406 EUR |
| 2024-11-06 | 0.0370 EUR | 1,918,831.0448 TOKEN | 0.0342 EUR | 0.0342 EUR | 0.0383 EUR | 0.0381 EUR |
| 2024-11-05 | 0.0339 EUR | 1,323,026.2682 TOKEN | 0.0324 EUR | 0.0324 EUR | 0.0349 EUR | 0.0335 EUR |
| 2024-11-04 | 0.0331 EUR | 1,230,326.4997 TOKEN | 0.0334 EUR | 0.0310 EUR | 0.0337 EUR | 0.0318 EUR |
| 2024-11-03 | 0.0335 EUR | 1,287,225.4016 TOKEN | 0.0349 EUR | 0.0317 EUR | 0.0349 EUR | 0.0334 EUR |
| 2024-11-02 | 0.0355 EUR | 674,561.9292 TOKEN | 0.0362 EUR | 0.0345 EUR | 0.0365 EUR | 0.0352 EUR |
| 2024-11-01 | 0.0365 EUR | 2,116,091.3507 TOKEN | 0.0365 EUR | 0.0350 EUR | 0.0380 EUR | 0.0356 EUR |
| 2024-10-31 | 0.0379 EUR | 1,435,697.0565 TOKEN | 0.0394 EUR | 0.0362 EUR | 0.0394 EUR | 0.0367 EUR |
| 2024-10-30 | 0.0400 EUR | 1,495,657.9571 TOKEN | 0.0406 EUR | 0.0392 EUR | 0.0409 EUR | 0.0400 EUR |
| 2024-10-29 | 0.0415 EUR | 1,573,062.1815 TOKEN | 0.0404 EUR | 0.0404 EUR | 0.0434 EUR | 0.0414 EUR |
| 2024-10-28 | 0.0382 EUR | 1,554,985.7346 TOKEN | 0.0396 EUR | 0.0363 EUR | 0.0406 EUR | 0.0400 EUR |
| 2024-10-27 | 0.0392 EUR | 700,239.3177 TOKEN | 0.0390 EUR | 0.0384 EUR | 0.0403 EUR | 0.0397 EUR |
| 2024-10-26 | 0.0391 EUR | 2,550,218.7692 TOKEN | 0.0387 EUR | 0.0384 EUR | 0.0401 EUR | 0.0390 EUR |
| 2024-10-25 | 0.0426 EUR | 1,247,760.5152 TOKEN | 0.0455 EUR | 0.0410 EUR | 0.0455 EUR | 0.0420 EUR |
| 2024-10-24 | 0.0437 EUR | 2,549,523.9112 TOKEN | 0.0434 EUR | 0.0425 EUR | 0.0453 EUR | 0.0447 EUR |
| 2024-10-23 | 0.0449 EUR | 1,625,826.6357 TOKEN | 0.0473 EUR | 0.0415 EUR | 0.0478 EUR | 0.0442 EUR |
| 2024-10-22 | 0.0458 EUR | 2,268,669.5486 TOKEN | 0.0442 EUR | 0.0440 EUR | 0.0486 EUR | 0.0481 EUR |
| 2024-10-21 | 0.0441 EUR | 3,518,432.2229 TOKEN | 0.0468 EUR | 0.0423 EUR | 0.0475 EUR | 0.0441 EUR |
| 2024-10-20 | 0.0456 EUR | 1,161,516.9955 TOKEN | 0.0450 EUR | 0.0441 EUR | 0.0470 EUR | 0.0470 EUR |
| 2024-10-19 | 0.0448 EUR | 683,343.7885 TOKEN | 0.0452 EUR | 0.0442 EUR | 0.0456 EUR | 0.0449 EUR |
| 2024-10-18 | 0.0449 EUR | 597,531.3172 TOKEN | 0.0436 EUR | 0.0435 EUR | 0.0460 EUR | 0.0450 EUR |
| 2024-10-17 | 0.0442 EUR | 1,845,921.6831 TOKEN | 0.0462 EUR | 0.0429 EUR | 0.0462 EUR | 0.0439 EUR |
| 2024-10-16 | 0.0461 EUR | 1,478,993.3695 TOKEN | 0.0458 EUR | 0.0442 EUR | 0.0472 EUR | 0.0461 EUR |
| 2024-10-15 | 0.0462 EUR | 1,961,820.5871 TOKEN | 0.0481 EUR | 0.0443 EUR | 0.0487 EUR | 0.0446 EUR |
| 2024-10-14 | 0.0484 EUR | 1,848,103.2590 TOKEN | 0.0442 EUR | 0.0442 EUR | 0.0499 EUR | 0.0478 EUR |
| 2024-10-13 | 0.0441 EUR | 563,194.8368 TOKEN | 0.0446 EUR | 0.0426 EUR | 0.0449 EUR | 0.0427 EUR |
| 2024-10-12 | 0.0453 EUR | 1,070,381.1118 TOKEN | 0.0454 EUR | 0.0448 EUR | 0.0464 EUR | 0.0453 EUR |
| 2024-10-11 | 0.0442 EUR | 689,511.9418 TOKEN | 0.0423 EUR | 0.0420 EUR | 0.0457 EUR | 0.0453 EUR |
| 2024-10-10 | 0.0421 EUR | 1,776,653.3228 TOKEN | 0.0425 EUR | 0.0408 EUR | 0.0433 EUR | 0.0414 EUR |
| 2024-10-09 | 0.0446 EUR | 1,709,216.0084 TOKEN | 0.0440 EUR | 0.0422 EUR | 0.0456 EUR | 0.0422 EUR |
| 2024-10-08 | 0.0430 EUR | 1,580,005.8170 TOKEN | 0.0432 EUR | 0.0417 EUR | 0.0443 EUR | 0.0426 EUR |
| 2024-10-07 | 0.0450 EUR | 1,633,696.2226 TOKEN | 0.0452 EUR | 0.0439 EUR | 0.0471 EUR | 0.0439 EUR |
| 2024-10-06 | 0.0446 EUR | 917,325.6404 TOKEN | 0.0439 EUR | 0.0434 EUR | 0.0452 EUR | 0.0443 EUR |
| 2024-10-05 | 0.0454 EUR | 2,707,008.2850 TOKEN | 0.0458 EUR | 0.0430 EUR | 0.0461 EUR | 0.0436 EUR |
| 2024-10-04 | 0.0447 EUR | 1,797,110.0702 TOKEN | 0.0430 EUR | 0.0428 EUR | 0.0460 EUR | 0.0454 EUR |
12