Market [unlinked] / EUR
Identifier on Bitvavo: VANRY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.0858 EUR |
7,778,478.4012 |
0.0960 EUR |
0.0794 EUR |
0.1008 EUR |
0.0810 EUR |
| 2024-09-30 |
0.0979 EUR |
2,320,464.0185 |
0.0961 EUR |
0.0925 EUR |
0.1007 EUR |
0.0970 EUR |
| 2024-09-29 |
0.0959 EUR |
2,808,289.6241 |
0.0969 EUR |
0.0929 EUR |
0.0989 EUR |
0.0980 EUR |
| 2024-09-28 |
0.0976 EUR |
2,391,611.9740 |
0.1030 EUR |
0.0956 EUR |
0.1039 EUR |
0.0974 EUR |
| 2024-09-27 |
0.1027 EUR |
4,191,813.7405 |
0.0978 EUR |
0.0975 EUR |
0.1057 EUR |
0.1037 EUR |
| 2024-09-26 |
0.0989 EUR |
2,071,644.8486 |
0.0970 EUR |
0.0952 EUR |
0.1011 EUR |
0.0969 EUR |
| 2024-09-25 |
0.0981 EUR |
1,824,593.0411 |
0.0996 EUR |
0.0959 EUR |
0.1014 EUR |
0.0959 EUR |
| 2024-09-24 |
0.0978 EUR |
2,518,284.6097 |
0.0998 EUR |
0.0948 EUR |
0.1008 EUR |
0.1002 EUR |
| 2024-09-23 |
0.0964 EUR |
3,730,824.9196 |
0.0881 EUR |
0.0879 EUR |
0.1003 EUR |
0.1002 EUR |
| 2024-09-22 |
0.0903 EUR |
1,400,910.9998 |
0.0933 EUR |
0.0875 EUR |
0.0933 EUR |
0.0891 EUR |
| 2024-09-21 |
0.0915 EUR |
1,045,269.6272 |
0.0913 EUR |
0.0895 EUR |
0.0935 EUR |
0.0935 EUR |
| 2024-09-20 |
0.0934 EUR |
1,941,296.8474 |
0.0928 EUR |
0.0897 EUR |
0.0974 EUR |
0.0914 EUR |
| 2024-09-19 |
0.0941 EUR |
2,751,966.0568 |
0.0934 EUR |
0.0917 EUR |
0.0959 EUR |
0.0924 EUR |
| 2024-09-18 |
0.0873 EUR |
2,807,519.1787 |
0.0876 EUR |
0.0828 EUR |
0.0916 EUR |
0.0916 EUR |
| 2024-09-17 |
0.0857 EUR |
1,402,566.5628 |
0.0834 EUR |
0.0821 EUR |
0.0895 EUR |
0.0872 EUR |
| 2024-09-16 |
0.0862 EUR |
2,087,645.8407 |
0.0881 EUR |
0.0825 EUR |
0.0891 EUR |
0.0827 EUR |
| 2024-09-15 |
0.0924 EUR |
1,788,992.6264 |
0.0941 EUR |
0.0884 EUR |
0.0949 EUR |
0.0884 EUR |
| 2024-09-14 |
0.0948 EUR |
2,183,080.9436 |
0.0978 EUR |
0.0930 EUR |
0.0994 EUR |
0.0934 EUR |
| 2024-09-13 |
0.0948 EUR |
3,188,867.2254 |
0.0908 EUR |
0.0886 EUR |
0.0978 EUR |
0.0974 EUR |
| 2024-09-12 |
0.0878 EUR |
1,764,101.1158 |
0.0866 EUR |
0.0860 EUR |
0.0918 EUR |
0.0916 EUR |
| 2024-09-11 |
0.0856 EUR |
2,209,418.0102 |
0.0870 EUR |
0.0828 EUR |
0.0876 EUR |
0.0863 EUR |
| 2024-09-10 |
0.0882 EUR |
2,053,991.9934 |
0.0878 EUR |
0.0863 EUR |
0.0911 EUR |
0.0890 EUR |
| 2024-09-09 |
0.0844 EUR |
2,077,792.2608 |
0.0810 EUR |
0.0807 EUR |
0.0896 EUR |
0.0885 EUR |
| 2024-09-08 |
0.0798 EUR |
799,085.7615 |
0.0774 EUR |
0.0771 EUR |
0.0828 EUR |
0.0804 EUR |
| 2024-09-07 |
0.0761 EUR |
708,918.5715 |
0.0761 EUR |
0.0756 EUR |
0.0797 EUR |
0.0783 EUR |
| 2024-09-06 |
0.0773 EUR |
2,506,051.0502 |
0.0783 EUR |
0.0728 EUR |
0.0811 EUR |
0.0739 EUR |
| 2024-09-05 |
0.0816 EUR |
1,482,142.3859 |
0.0842 EUR |
0.0788 EUR |
0.0844 EUR |
0.0788 EUR |
| 2024-09-04 |
0.0813 EUR |
2,126,598.9545 |
0.0780 EUR |
0.0774 EUR |
0.0857 EUR |
0.0846 EUR |
| 2024-09-03 |
0.0837 EUR |
3,183,996.8872 |
0.0846 EUR |
0.0802 EUR |
0.0872 EUR |
0.0811 EUR |
| 2024-09-02 |
0.0764 EUR |
1,952,047.2517 |
0.0722 EUR |
0.0722 EUR |
0.0811 EUR |
0.0805 EUR |
| 2024-09-01 |
0.0759 EUR |
835,245.2060 |
0.0776 EUR |
0.0736 EUR |
0.0781 EUR |
0.0750 EUR |
| 2024-08-31 |
0.0793 EUR |
427,028.0723 |
0.0812 EUR |
0.0771 EUR |
0.0816 EUR |
0.0776 EUR |
| 2024-08-30 |
0.0795 EUR |
955,400.1297 |
0.0811 EUR |
0.0763 EUR |
0.0821 EUR |
0.0813 EUR |
| 2024-08-29 |
0.0840 EUR |
1,688,510.8362 |
0.0830 EUR |
0.0806 EUR |
0.0869 EUR |
0.0816 EUR |
| 2024-08-28 |
0.0834 EUR |
2,199,639.2680 |
0.0837 EUR |
0.0791 EUR |
0.0871 EUR |
0.0823 EUR |
| 2024-08-27 |
0.0895 EUR |
1,413,676.0772 |
0.0917 EUR |
0.0819 EUR |
0.0935 EUR |
0.0834 EUR |
| 2024-08-26 |
0.0962 EUR |
1,659,526.7800 |
0.0989 EUR |
0.0910 EUR |
0.0996 EUR |
0.0917 EUR |
| 2024-08-25 |
0.0985 EUR |
2,384,398.5204 |
0.0997 EUR |
0.0935 EUR |
0.1032 EUR |
0.0990 EUR |
| 2024-08-24 |
0.0991 EUR |
6,770,145.6187 |
0.0962 EUR |
0.0932 EUR |
0.1057 EUR |
0.0989 EUR |
| 2024-08-23 |
0.0910 EUR |
2,400,768.4906 |
0.0894 EUR |
0.0869 EUR |
0.0957 EUR |
0.0952 EUR |
| 2024-08-22 |
0.0860 EUR |
1,957,842.6382 |
0.0837 EUR |
0.0824 EUR |
0.0883 EUR |
0.0868 EUR |
| 2024-08-21 |
0.0813 EUR |
2,627,273.3851 |
0.0814 EUR |
0.0791 EUR |
0.0843 EUR |
0.0843 EUR |
| 2024-08-20 |
0.0822 EUR |
2,929,139.1171 |
0.0835 EUR |
0.0795 EUR |
0.0850 EUR |
0.0816 EUR |
| 2024-08-19 |
0.0807 EUR |
1,917,650.2895 |
0.0802 EUR |
0.0789 EUR |
0.0843 EUR |
0.0838 EUR |
| 2024-08-18 |
0.0832 EUR |
1,898,597.3077 |
0.0783 EUR |
0.0772 EUR |
0.0867 EUR |
0.0827 EUR |
| 2024-08-17 |
0.0771 EUR |
759,563.9412 |
0.0759 EUR |
0.0756 EUR |
0.0783 EUR |
0.0780 EUR |
| 2024-08-16 |
0.0762 EUR |
1,683,344.5888 |
0.0780 EUR |
0.0731 EUR |
0.0791 EUR |
0.0771 EUR |
| 2024-08-15 |
0.0803 EUR |
1,463,712.7693 |
0.0828 EUR |
0.0766 EUR |
0.0829 EUR |
0.0778 EUR |
| 2024-08-14 |
0.0829 EUR |
1,106,792.5127 |
0.0842 EUR |
0.0800 EUR |
0.0855 EUR |
0.0820 EUR |
| 2024-08-13 |
0.0832 EUR |
2,415,780.7833 |
0.0842 EUR |
0.0808 EUR |
0.0858 EUR |
0.0844 EUR |