Market [unlinked] / EUR
Identifier on Bitvavo: VANRY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.1613 EUR |
4,160,120.1391 |
0.1586 EUR |
0.1563 EUR |
0.1704 EUR |
0.1664 EUR |
| 2024-12-03 |
0.1500 EUR |
6,698,916.0977 |
0.1476 EUR |
0.1425 EUR |
0.1582 EUR |
0.1541 EUR |
| 2024-12-02 |
0.1380 EUR |
7,353,768.5975 |
0.1389 EUR |
0.1307 EUR |
0.1450 EUR |
0.1426 EUR |
| 2024-12-01 |
0.1389 EUR |
6,005,061.8827 |
0.1371 EUR |
0.1338 EUR |
0.1449 EUR |
0.1369 EUR |
| 2024-11-30 |
0.1291 EUR |
5,830,019.8210 |
0.1252 EUR |
0.1240 EUR |
0.1382 EUR |
0.1371 EUR |
| 2024-11-29 |
0.1251 EUR |
3,224,321.8179 |
0.1247 EUR |
0.1208 EUR |
0.1283 EUR |
0.1272 EUR |
| 2024-11-28 |
0.1249 EUR |
11,940,043.7398 |
0.1329 EUR |
0.1220 EUR |
0.1354 EUR |
0.1248 EUR |
| 2024-11-27 |
0.1285 EUR |
2,577,217.3006 |
0.1258 EUR |
0.1217 EUR |
0.1355 EUR |
0.1344 EUR |
| 2024-11-26 |
0.1267 EUR |
13,476,504.9346 |
0.1209 EUR |
0.1095 EUR |
0.1419 EUR |
0.1251 EUR |
| 2024-11-25 |
0.1201 EUR |
4,315,970.3459 |
0.1247 EUR |
0.1137 EUR |
0.1259 EUR |
0.1242 EUR |
| 2024-11-24 |
0.1155 EUR |
4,230,926.4013 |
0.1137 EUR |
0.1058 EUR |
0.1210 EUR |
0.1178 EUR |
| 2024-11-23 |
0.1069 EUR |
16,982,084.5006 |
0.1055 EUR |
0.1029 EUR |
0.1280 EUR |
0.1157 EUR |
| 2024-11-22 |
0.0970 EUR |
4,875,992.8677 |
0.0978 EUR |
0.0924 EUR |
0.1030 EUR |
0.1023 EUR |
| 2024-11-21 |
0.0949 EUR |
9,705,732.9501 |
0.0834 EUR |
0.0796 EUR |
0.1052 EUR |
0.0982 EUR |
| 2024-11-20 |
0.0860 EUR |
3,795,339.7401 |
0.0906 EUR |
0.0806 EUR |
0.0906 EUR |
0.0841 EUR |
| 2024-11-19 |
0.0927 EUR |
2,593,181.2151 |
0.0967 EUR |
0.0886 EUR |
0.0969 EUR |
0.0895 EUR |
| 2024-11-18 |
0.0932 EUR |
3,070,467.2471 |
0.0906 EUR |
0.0891 EUR |
0.0987 EUR |
0.0963 EUR |
| 2024-11-17 |
0.0944 EUR |
2,207,654.3576 |
0.0973 EUR |
0.0899 EUR |
0.0988 EUR |
0.0902 EUR |
| 2024-11-16 |
0.0988 EUR |
6,694,384.1086 |
0.0965 EUR |
0.0937 EUR |
0.1022 EUR |
0.0982 EUR |
| 2024-11-15 |
0.0899 EUR |
6,139,749.1169 |
0.0892 EUR |
0.0857 EUR |
0.0964 EUR |
0.0959 EUR |
| 2024-11-14 |
0.0950 EUR |
6,567,698.6313 |
0.0931 EUR |
0.0904 EUR |
0.0992 EUR |
0.0930 EUR |
| 2024-11-13 |
0.0910 EUR |
4,862,056.7121 |
0.0920 EUR |
0.0824 EUR |
0.0980 EUR |
0.0917 EUR |
| 2024-11-12 |
0.0937 EUR |
15,763,637.3198 |
0.0975 EUR |
0.0835 EUR |
0.1017 EUR |
0.0935 EUR |
| 2024-11-11 |
0.0945 EUR |
13,664,965.2407 |
0.0866 EUR |
0.0857 EUR |
0.1038 EUR |
0.0974 EUR |
| 2024-11-10 |
0.0858 EUR |
3,110,040.3796 |
0.0862 EUR |
0.0841 EUR |
0.0910 EUR |
0.0897 EUR |
| 2024-11-09 |
0.0824 EUR |
2,136,276.0836 |
0.0800 EUR |
0.0794 EUR |
0.0850 EUR |
0.0839 EUR |
| 2024-11-08 |
0.0820 EUR |
5,014,949.4628 |
0.0840 EUR |
0.0790 EUR |
0.0863 EUR |
0.0807 EUR |
| 2024-11-07 |
0.0776 EUR |
11,633,442.0451 |
0.0731 EUR |
0.0713 EUR |
0.0851 EUR |
0.0805 EUR |
| 2024-11-06 |
0.0669 EUR |
3,699,072.5461 |
0.0616 EUR |
0.0616 EUR |
0.0711 EUR |
0.0708 EUR |
| 2024-11-05 |
0.0585 EUR |
1,911,588.4314 |
0.0571 EUR |
0.0565 EUR |
0.0609 EUR |
0.0596 EUR |
| 2024-11-04 |
0.0578 EUR |
2,146,432.5610 |
0.0587 EUR |
0.0550 EUR |
0.0600 EUR |
0.0563 EUR |
| 2024-11-03 |
0.0593 EUR |
1,801,383.9088 |
0.0637 EUR |
0.0554 EUR |
0.0637 EUR |
0.0595 EUR |
| 2024-11-02 |
0.0637 EUR |
1,296,817.0795 |
0.0647 EUR |
0.0620 EUR |
0.0655 EUR |
0.0632 EUR |
| 2024-11-01 |
0.0652 EUR |
2,315,532.5723 |
0.0659 EUR |
0.0630 EUR |
0.0680 EUR |
0.0645 EUR |
| 2024-10-31 |
0.0675 EUR |
2,296,178.0721 |
0.0705 EUR |
0.0651 EUR |
0.0705 EUR |
0.0660 EUR |
| 2024-10-30 |
0.0709 EUR |
1,900,674.6989 |
0.0718 EUR |
0.0693 EUR |
0.0725 EUR |
0.0703 EUR |
| 2024-10-29 |
0.0705 EUR |
2,989,885.8099 |
0.0694 EUR |
0.0692 EUR |
0.0730 EUR |
0.0715 EUR |
| 2024-10-28 |
0.0676 EUR |
1,749,117.9234 |
0.0698 EUR |
0.0650 EUR |
0.0701 EUR |
0.0694 EUR |
| 2024-10-27 |
0.0689 EUR |
2,373,561.2084 |
0.0683 EUR |
0.0678 EUR |
0.0708 EUR |
0.0700 EUR |
| 2024-10-26 |
0.0684 EUR |
2,856,294.4124 |
0.0680 EUR |
0.0663 EUR |
0.0700 EUR |
0.0686 EUR |
| 2024-10-25 |
0.0759 EUR |
3,669,805.1136 |
0.0781 EUR |
0.0738 EUR |
0.0781 EUR |
0.0744 EUR |
| 2024-10-24 |
0.0770 EUR |
2,037,470.7454 |
0.0756 EUR |
0.0752 EUR |
0.0790 EUR |
0.0770 EUR |
| 2024-10-23 |
0.0767 EUR |
1,718,710.1182 |
0.0800 EUR |
0.0739 EUR |
0.0800 EUR |
0.0761 EUR |
| 2024-10-22 |
0.0792 EUR |
2,293,472.5646 |
0.0799 EUR |
0.0773 EUR |
0.0818 EUR |
0.0800 EUR |
| 2024-10-21 |
0.0815 EUR |
3,657,702.7268 |
0.0846 EUR |
0.0790 EUR |
0.0850 EUR |
0.0811 EUR |
| 2024-10-20 |
0.0838 EUR |
4,319,171.5254 |
0.0791 EUR |
0.0773 EUR |
0.0883 EUR |
0.0851 EUR |
| 2024-10-19 |
0.0778 EUR |
1,448,769.3961 |
0.0776 EUR |
0.0761 EUR |
0.0795 EUR |
0.0788 EUR |
| 2024-10-18 |
0.0761 EUR |
2,334,110.7039 |
0.0742 EUR |
0.0742 EUR |
0.0779 EUR |
0.0774 EUR |
| 2024-10-17 |
0.0751 EUR |
2,660,130.0956 |
0.0764 EUR |
0.0725 EUR |
0.0770 EUR |
0.0745 EUR |
| 2024-10-16 |
0.0780 EUR |
1,896,859.5541 |
0.0787 EUR |
0.0758 EUR |
0.0803 EUR |
0.0794 EUR |