Identifier on Bitvavo: TOKEN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.0421 EUR |
729,303.6092 TOKEN |
0.0430 EUR |
0.0410 EUR |
0.0441 EUR |
0.0427 EUR |
| 2024-10-02 |
0.0435 EUR |
1,523,669.4602 TOKEN |
0.0436 EUR |
0.0404 EUR |
0.0459 EUR |
0.0424 EUR |