Market [unlinked] / EUR
Identifier on Bitvavo: VANRY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-12 |
0.0831 EUR |
1,863,643.0710 |
0.0772 EUR |
0.0761 EUR |
0.0864 EUR |
0.0833 EUR |
| 2024-08-11 |
0.0823 EUR |
2,541,919.5058 |
0.0821 EUR |
0.0774 EUR |
0.0873 EUR |
0.0779 EUR |
| 2024-08-10 |
0.0812 EUR |
1,816,130.7731 |
0.0811 EUR |
0.0798 EUR |
0.0830 EUR |
0.0828 EUR |
| 2024-08-09 |
0.0817 EUR |
1,440,426.9868 |
0.0843 EUR |
0.0802 EUR |
0.0843 EUR |
0.0815 EUR |
| 2024-08-08 |
0.0800 EUR |
2,639,868.8253 |
0.0733 EUR |
0.0728 EUR |
0.0844 EUR |
0.0841 EUR |
| 2024-08-07 |
0.0760 EUR |
2,693,148.6336 |
0.0779 EUR |
0.0726 EUR |
0.0804 EUR |
0.0736 EUR |
| 2024-08-06 |
0.0774 EUR |
4,082,425.2370 |
0.0743 EUR |
0.0742 EUR |
0.0799 EUR |
0.0785 EUR |
| 2024-08-05 |
0.0692 EUR |
10,669,455.4007 |
0.0778 EUR |
0.0621 EUR |
0.0791 EUR |
0.0712 EUR |
| 2024-08-04 |
0.0814 EUR |
3,606,899.8956 |
0.0854 EUR |
0.0744 EUR |
0.0863 EUR |
0.0808 EUR |
| 2024-08-03 |
0.0889 EUR |
3,488,616.5124 |
0.0928 EUR |
0.0831 EUR |
0.0930 EUR |
0.0852 EUR |
| 2024-08-02 |
0.0968 EUR |
2,871,910.7466 |
0.1032 EUR |
0.0916 EUR |
0.1032 EUR |
0.0926 EUR |
| 2024-08-01 |
0.1003 EUR |
2,409,754.6241 |
0.1058 EUR |
0.0951 EUR |
0.1068 EUR |
0.1017 EUR |
| 2024-07-31 |
0.1091 EUR |
1,283,260.5606 |
0.1092 EUR |
0.1057 EUR |
0.1128 EUR |
0.1062 EUR |
| 2024-07-30 |
0.1136 EUR |
1,297,662.4881 |
0.1159 EUR |
0.1090 EUR |
0.1184 EUR |
0.1093 EUR |
| 2024-07-29 |
0.1187 EUR |
1,562,171.5912 |
0.1109 EUR |
0.1109 EUR |
0.1230 EUR |
0.1174 EUR |
| 2024-07-28 |
0.1123 EUR |
641,163.1471 |
0.1140 EUR |
0.1097 EUR |
0.1159 EUR |
0.1101 EUR |
| 2024-07-27 |
0.1155 EUR |
621,282.7840 |
0.1160 EUR |
0.1118 EUR |
0.1177 EUR |
0.1169 EUR |
| 2024-07-26 |
0.1153 EUR |
2,329,084.6473 |
0.1084 EUR |
0.1084 EUR |
0.1183 EUR |
0.1165 EUR |
| 2024-07-25 |
0.1073 EUR |
2,618,397.3409 |
0.1130 EUR |
0.1040 EUR |
0.1130 EUR |
0.1086 EUR |
| 2024-07-24 |
0.1168 EUR |
2,330,572.8699 |
0.1162 EUR |
0.1130 EUR |
0.1208 EUR |
0.1142 EUR |
| 2024-07-23 |
0.1168 EUR |
2,708,449.7563 |
0.1216 EUR |
0.1125 EUR |
0.1243 EUR |
0.1163 EUR |
| 2024-07-22 |
0.1267 EUR |
1,087,359.2842 |
0.1305 EUR |
0.1217 EUR |
0.1309 EUR |
0.1217 EUR |
| 2024-07-21 |
0.1269 EUR |
1,144,839.5356 |
0.1272 EUR |
0.1199 EUR |
0.1328 EUR |
0.1305 EUR |
| 2024-07-20 |
0.1262 EUR |
607,066.7991 |
0.1288 EUR |
0.1226 EUR |
0.1295 EUR |
0.1262 EUR |
| 2024-07-19 |
0.1231 EUR |
2,883,040.2445 |
0.1154 EUR |
0.1117 EUR |
0.1314 EUR |
0.1268 EUR |
| 2024-07-18 |
0.1151 EUR |
1,317,613.7933 |
0.1156 EUR |
0.1111 EUR |
0.1186 EUR |
0.1134 EUR |
| 2024-07-17 |
0.1176 EUR |
1,713,167.1085 |
0.1165 EUR |
0.1129 EUR |
0.1230 EUR |
0.1164 EUR |
| 2024-07-16 |
0.1157 EUR |
2,802,348.4993 |
0.1185 EUR |
0.1089 EUR |
0.1194 EUR |
0.1158 EUR |
| 2024-07-15 |
0.1113 EUR |
2,298,796.2804 |
0.1072 EUR |
0.1069 EUR |
0.1175 EUR |
0.1175 EUR |
| 2024-07-14 |
0.1048 EUR |
1,406,653.9749 |
0.1044 EUR |
0.1026 EUR |
0.1080 EUR |
0.1070 EUR |
| 2024-07-13 |
0.1023 EUR |
635,989.1875 |
0.1007 EUR |
0.1006 EUR |
0.1044 EUR |
0.1033 EUR |
| 2024-07-12 |
0.0983 EUR |
920,245.2708 |
0.0978 EUR |
0.0940 EUR |
0.1012 EUR |
0.0997 EUR |
| 2024-07-11 |
0.1013 EUR |
597,943.2181 |
0.1020 EUR |
0.0960 EUR |
0.1066 EUR |
0.0964 EUR |
| 2024-07-10 |
0.1037 EUR |
917,204.9004 |
0.1026 EUR |
0.1016 EUR |
0.1075 EUR |
0.1022 EUR |
| 2024-07-09 |
0.0999 EUR |
1,230,062.5577 |
0.0974 EUR |
0.0965 EUR |
0.1027 EUR |
0.1013 EUR |