Identifier on Bitvavo: VIRTUAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
2.0365 EUR |
490,009.8991 VIRTUAL |
2.1534 EUR |
1.7995 EUR |
2.1705 EUR |
2.0008 EUR |
| 2025-01-26 |
2.3248 EUR |
258,448.9514 VIRTUAL |
2.3309 EUR |
2.2181 EUR |
2.4242 EUR |
2.2469 EUR |
| 2025-01-25 |
2.3680 EUR |
265,501.5739 VIRTUAL |
2.3169 EUR |
2.2345 EUR |
2.5298 EUR |
2.4104 EUR |
| 2025-01-24 |
2.4897 EUR |
187,214.1249 VIRTUAL |
2.4817 EUR |
2.3496 EUR |
2.5624 EUR |
2.3532 EUR |
| 2025-01-23 |
2.5382 EUR |
357,032.6473 VIRTUAL |
2.6388 EUR |
2.4200 EUR |
2.6669 EUR |
2.4850 EUR |
| 2025-01-22 |
2.8587 EUR |
637,403.6783 VIRTUAL |
2.6006 EUR |
2.6006 EUR |
3.0168 EUR |
2.7001 EUR |
| 2025-01-21 |
2.5351 EUR |
371,173.5855 VIRTUAL |
2.5924 EUR |
2.3399 EUR |
2.7599 EUR |
2.5806 EUR |
| 2025-01-20 |
2.6026 EUR |
552,746.1573 VIRTUAL |
2.5112 EUR |
2.3200 EUR |
2.8217 EUR |
2.5677 EUR |
| 2025-01-19 |
2.8416 EUR |
703,862.6652 VIRTUAL |
2.9610 EUR |
2.6691 EUR |
2.9821 EUR |
2.6992 EUR |
| 2025-01-18 |
2.8596 EUR |
558,932.6202 VIRTUAL |
3.2343 EUR |
2.7251 EUR |
3.2451 EUR |
2.9384 EUR |
| 2025-01-17 |
3.3358 EUR |
341,616.4830 VIRTUAL |
3.2543 EUR |
3.2022 EUR |
3.4689 EUR |
3.3148 EUR |
| 2025-01-16 |
3.5739 EUR |
545,262.8208 VIRTUAL |
3.6680 EUR |
3.3212 EUR |
3.7924 EUR |
3.3379 EUR |
| 2025-01-15 |
3.4150 EUR |
1,259,492.8057 VIRTUAL |
2.9245 EUR |
2.7101 EUR |
3.8874 EUR |
3.7768 EUR |
| 2025-01-14 |
2.7472 EUR |
519,867.8696 VIRTUAL |
2.5947 EUR |
2.5460 EUR |
3.0056 EUR |
2.9468 EUR |
| 2025-01-13 |
2.3536 EUR |
457,740.6875 VIRTUAL |
2.6382 EUR |
2.1850 EUR |
2.7351 EUR |
2.4185 EUR |
| 2025-01-12 |
2.7194 EUR |
197,929.6338 VIRTUAL |
2.9205 EUR |
2.5961 EUR |
2.9247 EUR |
2.6195 EUR |
| 2025-01-11 |
2.9052 EUR |
189,746.8890 VIRTUAL |
3.0891 EUR |
2.7800 EUR |
3.0891 EUR |
3.0192 EUR |
| 2025-01-10 |
3.1200 EUR |
414,242.6317 VIRTUAL |
3.0461 EUR |
2.8509 EUR |
3.4263 EUR |
3.0943 EUR |
| 2025-01-09 |
3.1493 EUR |
288,337.4881 VIRTUAL |
3.4854 EUR |
3.0050 EUR |
3.4998 EUR |
3.0465 EUR |
| 2025-01-08 |
3.4045 EUR |
354,800.0449 VIRTUAL |
3.5965 EUR |
3.1259 EUR |
3.6040 EUR |
3.4668 EUR |
| 2025-01-07 |
3.7495 EUR |
300,846.8329 VIRTUAL |
3.7226 EUR |
3.5112 EUR |
3.9488 EUR |
3.6499 EUR |
| 2025-01-06 |
4.0381 EUR |
315,835.1899 VIRTUAL |
3.8961 EUR |
3.8276 EUR |
4.3091 EUR |
3.8276 EUR |
| 2025-01-05 |
3.9917 EUR |
343,809.3081 VIRTUAL |
4.2580 EUR |
3.7705 EUR |
4.2913 EUR |
3.8964 EUR |
| 2025-01-04 |
4.1599 EUR |
243,381.5838 VIRTUAL |
4.1539 EUR |
3.9701 EUR |
4.3028 EUR |
4.2635 EUR |
| 2025-01-03 |
4.1957 EUR |
475,385.6246 VIRTUAL |
4.4371 EUR |
3.9871 EUR |
4.5160 EUR |
4.1404 EUR |
| 2025-01-02 |
4.5794 EUR |
686,040.6981 VIRTUAL |
4.4660 EUR |
4.2092 EUR |
4.9534 EUR |
4.4551 EUR |
| 2025-01-01 |
4.0854 EUR |
367,120.8728 VIRTUAL |
3.7816 EUR |
3.6949 EUR |
4.4740 EUR |
4.4244 EUR |
| 2024-12-31 |
3.7261 EUR |
305,867.4525 VIRTUAL |
3.3243 EUR |
3.2750 EUR |
3.9923 EUR |
3.8010 EUR |
| 2024-12-30 |
3.3296 EUR |
203,928.6737 VIRTUAL |
3.4536 EUR |
3.1349 EUR |
3.5181 EUR |
3.3788 EUR |
| 2024-12-29 |
3.4561 EUR |
238,268.7057 VIRTUAL |
3.2566 EUR |
3.2243 EUR |
3.6252 EUR |
3.5281 EUR |
| 2024-12-28 |
3.2932 EUR |
184,013.5510 VIRTUAL |
3.4198 EUR |
3.1120 EUR |
3.4276 EUR |
3.3092 EUR |
| 2024-12-27 |
3.2854 EUR |
426,402.2331 VIRTUAL |
2.9048 EUR |
2.8300 EUR |
3.5221 EUR |
3.4159 EUR |
| 2024-12-26 |
2.8957 EUR |
260,794.4028 VIRTUAL |
3.0516 EUR |
2.7129 EUR |
3.1672 EUR |
2.9000 EUR |
| 2024-12-25 |
3.0055 EUR |
140,642.1051 VIRTUAL |
2.9222 EUR |
2.7863 EUR |
3.1655 EUR |
2.9836 EUR |
| 2024-12-24 |
2.9930 EUR |
376,880.8720 VIRTUAL |
2.9108 EUR |
2.8525 EUR |
3.1260 EUR |
2.9381 EUR |
| 2024-12-23 |
2.4563 EUR |
129,432.7528 VIRTUAL |
2.2303 EUR |
2.1689 EUR |
2.6510 EUR |
2.5872 EUR |
| 2024-12-22 |
2.3136 EUR |
65,243.5375 VIRTUAL |
2.3835 EUR |
2.1468 EUR |
2.4629 EUR |
2.2545 EUR |
| 2024-12-21 |
2.6258 EUR |
168,178.0259 VIRTUAL |
2.7128 EUR |
2.4988 EUR |
2.7416 EUR |
2.5402 EUR |
| 2024-12-20 |
2.2676 EUR |
302,632.6294 VIRTUAL |
2.2025 EUR |
1.9249 EUR |
2.6499 EUR |
2.5809 EUR |
| 2024-12-19 |
2.3978 EUR |
170,976.2094 VIRTUAL |
2.4450 EUR |
2.0338 EUR |
2.6230 EUR |
2.2005 EUR |
| 2024-12-18 |
2.6519 EUR |
191,331.7055 VIRTUAL |
2.6115 EUR |
2.4400 EUR |
2.7831 EUR |
2.4740 EUR |