Identifier on Bitvavo: VTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.1549 EUR |
283,131.2290 VTC |
0.1495 EUR |
0.1495 EUR |
0.1595 EUR |
0.1532 EUR |
| 2022-05-21 |
0.1542 EUR |
402,483.0171 VTC |
0.1582 EUR |
0.1466 EUR |
0.1624 EUR |
0.1494 EUR |
| 2022-05-20 |
0.1615 EUR |
1,138,540.6628 VTC |
0.1526 EUR |
0.1436 EUR |
0.1780 EUR |
0.1574 EUR |
| 2022-05-19 |
0.1441 EUR |
304,512.0158 VTC |
0.1500 EUR |
0.1400 EUR |
0.1530 EUR |
0.1528 EUR |
| 2022-05-18 |
0.1506 EUR |
223,899.9588 VTC |
0.1620 EUR |
0.1435 EUR |
0.1635 EUR |
0.1491 EUR |
| 2022-05-17 |
0.1614 EUR |
114,564.6131 VTC |
0.1580 EUR |
0.1550 EUR |
0.1688 EUR |
0.1621 EUR |
| 2022-05-16 |
0.1584 EUR |
304,484.4229 VTC |
0.1577 EUR |
0.1480 EUR |
0.1650 EUR |
0.1612 EUR |
| 2022-05-15 |
0.1600 EUR |
387,439.2952 VTC |
0.1530 EUR |
0.1429 EUR |
0.1713 EUR |
0.1593 EUR |
| 2022-05-14 |
0.1460 EUR |
356,449.1560 VTC |
0.1498 EUR |
0.1360 EUR |
0.1627 EUR |
0.1415 EUR |
| 2022-05-13 |
0.1567 EUR |
884,139.4236 VTC |
0.1519 EUR |
0.1351 EUR |
0.1670 EUR |
0.1482 EUR |
| 2022-05-12 |
0.1374 EUR |
437,847.5470 VTC |
0.1535 EUR |
0.1169 EUR |
0.1569 EUR |
0.1520 EUR |
| 2022-05-11 |
0.1731 EUR |
1,241,347.1009 VTC |
0.1844 EUR |
0.1460 EUR |
0.2050 EUR |
0.1551 EUR |
| 2022-05-10 |
0.1963 EUR |
898,911.1881 VTC |
0.1901 EUR |
0.1770 EUR |
0.2123 EUR |
0.1901 EUR |
| 2022-05-09 |
0.2134 EUR |
848,477.4780 VTC |
0.2350 EUR |
0.2000 EUR |
0.2366 EUR |
0.2139 EUR |
| 2022-05-08 |
0.2390 EUR |
418,732.3839 VTC |
0.2510 EUR |
0.2292 EUR |
0.2515 EUR |
0.2362 EUR |
| 2022-05-07 |
0.2612 EUR |
872,659.2406 VTC |
0.2530 EUR |
0.2415 EUR |
0.2775 EUR |
0.2459 EUR |
| 2022-05-06 |
0.2481 EUR |
631,650.0173 VTC |
0.2465 EUR |
0.2361 EUR |
0.2550 EUR |
0.2527 EUR |
| 2022-05-05 |
0.2693 EUR |
1,574,727.1789 VTC |
0.2821 EUR |
0.2400 EUR |
0.2934 EUR |
0.2465 EUR |
| 2022-05-04 |
0.2781 EUR |
3,656,234.6223 VTC |
0.3146 EUR |
0.2600 EUR |
0.3155 EUR |
0.2824 EUR |
| 2022-05-03 |
0.3111 EUR |
7,435,065.7950 VTC |
0.2450 EUR |
0.2430 EUR |
0.3450 EUR |
0.2900 EUR |
| 2022-05-02 |
0.2439 EUR |
183,155.0434 VTC |
0.2491 EUR |
0.2318 EUR |
0.2546 EUR |
0.2450 EUR |
| 2022-05-01 |
0.2480 EUR |
567,375.7083 VTC |
0.2518 EUR |
0.2300 EUR |
0.2598 EUR |
0.2480 EUR |
| 2022-04-30 |
0.2540 EUR |
641,729.3105 VTC |
0.2622 EUR |
0.2493 EUR |
0.2641 EUR |
0.2545 EUR |
| 2022-04-29 |
0.2662 EUR |
396,034.4853 VTC |
0.2792 EUR |
0.2570 EUR |
0.2792 EUR |
0.2626 EUR |
| 2022-04-28 |
0.2776 EUR |
471,148.7237 VTC |
0.2776 EUR |
0.2720 EUR |
0.2824 EUR |
0.2792 EUR |
| 2022-04-27 |
0.2744 EUR |
493,971.5519 VTC |
0.2770 EUR |
0.2676 EUR |
0.2870 EUR |
0.2788 EUR |
| 2022-04-26 |
0.2864 EUR |
645,718.9774 VTC |
0.2872 EUR |
0.2658 EUR |
0.3050 EUR |
0.2770 EUR |
| 2022-04-25 |
0.2890 EUR |
767,832.9885 VTC |
0.3038 EUR |
0.2780 EUR |
0.3059 EUR |
0.2906 EUR |
| 2022-04-24 |
0.3097 EUR |
2,631,727.0155 VTC |
0.3134 EUR |
0.2950 EUR |
0.3169 EUR |
0.3058 EUR |
| 2022-04-23 |
0.3185 EUR |
2,742,067.3197 VTC |
0.3290 EUR |
0.3035 EUR |
0.3327 EUR |
0.3123 EUR |
| 2022-04-22 |
0.3272 EUR |
2,686,213.4215 VTC |
0.3203 EUR |
0.3152 EUR |
0.3497 EUR |
0.3306 EUR |
| 2022-04-21 |
0.3631 EUR |
4,229,943.5529 VTC |
0.3461 EUR |
0.3151 EUR |
0.3979 EUR |
0.3196 EUR |
| 2022-04-20 |
0.3485 EUR |
3,206,920.1297 VTC |
0.3650 EUR |
0.3200 EUR |
0.3809 EUR |
0.3466 EUR |
| 2022-04-19 |
0.3764 EUR |
2,396,603.9961 VTC |
0.3951 EUR |
0.3610 EUR |
0.4014 EUR |
0.3694 EUR |
| 2022-04-18 |
0.3947 EUR |
5,224,248.3003 VTC |
0.3895 EUR |
0.3590 EUR |
0.4300 EUR |
0.3983 EUR |
| 2022-04-17 |
0.4571 EUR |
13,602,518.3216 VTC |
0.4554 EUR |
0.3925 EUR |
0.5150 EUR |
0.4027 EUR |
| 2022-04-16 |
0.3976 EUR |
19,617,375.2899 VTC |
0.2760 EUR |
0.2643 EUR |
0.5226 EUR |
0.4501 EUR |
| 2022-04-15 |
0.2765 EUR |
1,059,627.3238 VTC |
0.2500 EUR |
0.2440 EUR |
0.2985 EUR |
0.2760 EUR |
| 2022-04-14 |
0.2541 EUR |
136,269.1593 VTC |
0.2540 EUR |
0.2421 EUR |
0.2650 EUR |
0.2467 EUR |
| 2022-04-13 |
0.2504 EUR |
138,672.2192 VTC |
0.2522 EUR |
0.2411 EUR |
0.2599 EUR |
0.2531 EUR |
| 2022-04-12 |
0.2490 EUR |
110,581.3365 VTC |
0.2469 EUR |
0.2400 EUR |
0.2570 EUR |
0.2451 EUR |
| 2022-04-11 |
0.2546 EUR |
156,254.7233 VTC |
0.2678 EUR |
0.2351 EUR |
0.2685 EUR |
0.2469 EUR |
| 2022-04-10 |
0.2716 EUR |
89,761.7016 VTC |
0.2700 EUR |
0.2642 EUR |
0.2780 EUR |
0.2710 EUR |
| 2022-04-09 |
0.2698 EUR |
117,146.7868 VTC |
0.2750 EUR |
0.2610 EUR |
0.2752 EUR |
0.2750 EUR |
| 2022-04-08 |
0.2813 EUR |
373,168.0622 VTC |
0.2835 EUR |
0.2653 EUR |
0.2985 EUR |
0.2710 EUR |
| 2022-04-07 |
0.2740 EUR |
232,502.6065 VTC |
0.2722 EUR |
0.2657 EUR |
0.2835 EUR |
0.2835 EUR |
| 2022-04-06 |
0.2860 EUR |
639,355.5277 VTC |
0.2965 EUR |
0.2630 EUR |
0.3080 EUR |
0.2715 EUR |
| 2022-04-05 |
0.2955 EUR |
588,479.5846 VTC |
0.2876 EUR |
0.2850 EUR |
0.3080 EUR |
0.3004 EUR |
| 2022-04-04 |
0.2911 EUR |
524,088.6318 VTC |
0.2966 EUR |
0.2807 EUR |
0.3050 EUR |
0.2837 EUR |
| 2022-04-03 |
0.3018 EUR |
273,915.9781 VTC |
0.3019 EUR |
0.2924 EUR |
0.3100 EUR |
0.2993 EUR |