Identifier on Bitvavo: VTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-23 |
0.4312 EUR |
661,826.7309 VTC |
0.4170 EUR |
0.4110 EUR |
0.4700 EUR |
0.4460 EUR |
| 2021-12-22 |
0.4217 EUR |
392,268.5478 VTC |
0.4253 EUR |
0.3925 EUR |
0.4415 EUR |
0.4139 EUR |
| 2021-12-21 |
0.4265 EUR |
405,495.3763 VTC |
0.4299 EUR |
0.4020 EUR |
0.4490 EUR |
0.4251 EUR |
| 2021-12-20 |
0.4133 EUR |
547,402.7784 VTC |
0.4251 EUR |
0.3820 EUR |
0.4473 EUR |
0.4289 EUR |
| 2021-12-19 |
0.4358 EUR |
192,041.8774 VTC |
0.4415 EUR |
0.4200 EUR |
0.4494 EUR |
0.4250 EUR |
| 2021-12-18 |
0.4429 EUR |
231,008.1347 VTC |
0.4359 EUR |
0.4171 EUR |
0.4640 EUR |
0.4300 EUR |
| 2021-12-17 |
0.4402 EUR |
369,552.4510 VTC |
0.4540 EUR |
0.4155 EUR |
0.4550 EUR |
0.4277 EUR |
| 2021-12-16 |
0.4572 EUR |
557,523.8118 VTC |
0.4550 EUR |
0.4301 EUR |
0.4700 EUR |
0.4547 EUR |
| 2021-12-15 |
0.4572 EUR |
938,316.5958 VTC |
0.4502 EUR |
0.4240 EUR |
0.4950 EUR |
0.4580 EUR |
| 2021-12-14 |
0.4655 EUR |
465,433.3012 VTC |
0.4739 EUR |
0.4400 EUR |
0.4893 EUR |
0.4454 EUR |
| 2021-12-13 |
0.4954 EUR |
806,339.5639 VTC |
0.5208 EUR |
0.4617 EUR |
0.5580 EUR |
0.4739 EUR |
| 2021-12-12 |
0.5346 EUR |
634,600.2617 VTC |
0.5520 EUR |
0.5100 EUR |
0.5690 EUR |
0.5305 EUR |
| 2021-12-11 |
0.5473 EUR |
723,117.5931 VTC |
0.5450 EUR |
0.5121 EUR |
0.5800 EUR |
0.5500 EUR |
| 2021-12-10 |
0.5709 EUR |
2,223,282.9593 VTC |
0.5598 EUR |
0.5240 EUR |
0.6396 EUR |
0.5521 EUR |
| 2021-12-09 |
0.6199 EUR |
2,745,352.9873 VTC |
0.6830 EUR |
0.5500 EUR |
0.7050 EUR |
0.5982 EUR |
| 2021-12-08 |
0.7732 EUR |
5,815,352.1063 VTC |
0.8470 EUR |
0.6400 EUR |
0.9800 EUR |
0.6893 EUR |
| 2021-12-07 |
0.7162 EUR |
5,175,230.4102 VTC |
0.6109 EUR |
0.5713 EUR |
0.9000 EUR |
0.8520 EUR |
| 2021-12-06 |
0.6001 EUR |
2,637,694.4116 VTC |
0.5150 EUR |
0.4600 EUR |
0.7100 EUR |
0.5740 EUR |
| 2021-12-05 |
0.5374 EUR |
1,262,173.3298 VTC |
0.5130 EUR |
0.5050 EUR |
0.6000 EUR |
0.5300 EUR |
| 2021-12-04 |
0.5559 EUR |
4,365,995.5370 VTC |
0.6000 EUR |
0.4600 EUR |
0.6753 EUR |
0.5238 EUR |
| 2021-12-03 |
0.6367 EUR |
5,202,517.9569 VTC |
0.6558 EUR |
0.5585 EUR |
0.7300 EUR |
0.6115 EUR |
| 2021-12-02 |
0.5375 EUR |
619,993.6673 VTC |
0.5141 EUR |
0.5079 EUR |
0.5999 EUR |
0.5845 EUR |
| 2021-12-01 |
0.5184 EUR |
432,141.8317 VTC |
0.5055 EUR |
0.5050 EUR |
0.5500 EUR |
0.5140 EUR |
| 2021-11-30 |
0.5147 EUR |
229,630.7921 VTC |
0.5285 EUR |
0.5001 EUR |
0.5290 EUR |
0.5130 EUR |
| 2021-11-29 |
0.5260 EUR |
323,048.2806 VTC |
0.5184 EUR |
0.5160 EUR |
0.5500 EUR |
0.5209 EUR |
| 2021-11-28 |
0.5225 EUR |
935,403.4666 VTC |
0.4920 EUR |
0.4752 EUR |
0.5700 EUR |
0.5073 EUR |
| 2021-11-27 |
0.5170 EUR |
918,438.3472 VTC |
0.4601 EUR |
0.4600 EUR |
0.5850 EUR |
0.4920 EUR |
| 2021-11-26 |
0.4740 EUR |
329,414.9173 VTC |
0.5065 EUR |
0.4433 EUR |
0.5150 EUR |
0.4750 EUR |
| 2021-11-25 |
0.5129 EUR |
526,515.4956 VTC |
0.4764 EUR |
0.4590 EUR |
0.5699 EUR |
0.5148 EUR |
| 2021-11-24 |
0.4786 EUR |
196,250.9221 VTC |
0.4970 EUR |
0.4603 EUR |
0.5100 EUR |
0.4700 EUR |
| 2021-11-23 |
0.4992 EUR |
110,842.5645 VTC |
0.5022 EUR |
0.4885 EUR |
0.5128 EUR |
0.4959 EUR |
| 2021-11-22 |
0.5025 EUR |
206,260.7393 VTC |
0.5310 EUR |
0.4675 EUR |
0.5310 EUR |
0.5101 EUR |
| 2021-11-21 |
0.5286 EUR |
247,587.1301 VTC |
0.5235 EUR |
0.5035 EUR |
0.5440 EUR |
0.5259 EUR |
| 2021-11-20 |
0.5128 EUR |
339,206.8745 VTC |
0.5030 EUR |
0.4912 EUR |
0.5500 EUR |
0.5390 EUR |
| 2021-11-19 |
0.4906 EUR |
215,009.6935 VTC |
0.4795 EUR |
0.4617 EUR |
0.5040 EUR |
0.4942 EUR |
| 2021-11-18 |
0.4853 EUR |
303,377.5047 VTC |
0.5188 EUR |
0.4559 EUR |
0.5189 EUR |
0.4663 EUR |
| 2021-11-17 |
0.5214 EUR |
173,303.4179 VTC |
0.5395 EUR |
0.5020 EUR |
0.5469 EUR |
0.5090 EUR |
| 2021-11-16 |
0.5231 EUR |
333,445.4631 VTC |
0.5437 EUR |
0.5000 EUR |
0.5470 EUR |
0.5333 EUR |
| 2021-11-15 |
0.5467 EUR |
312,907.1562 VTC |
0.5498 EUR |
0.5328 EUR |
0.5614 EUR |
0.5348 EUR |
| 2021-11-14 |
0.5515 EUR |
231,161.6872 VTC |
0.5640 EUR |
0.5353 EUR |
0.5695 EUR |
0.5510 EUR |
| 2021-11-13 |
0.5517 EUR |
348,560.2189 VTC |
0.5525 EUR |
0.5250 EUR |
0.5698 EUR |
0.5643 EUR |
| 2021-11-12 |
0.5566 EUR |
620,091.8605 VTC |
0.5740 EUR |
0.5378 EUR |
0.5813 EUR |
0.5520 EUR |
| 2021-11-11 |
0.5654 EUR |
519,573.8293 VTC |
0.5798 EUR |
0.5414 EUR |
0.5900 EUR |
0.5700 EUR |
| 2021-11-10 |
0.6024 EUR |
2,596,898.4704 VTC |
0.6170 EUR |
0.5150 EUR |
0.6599 EUR |
0.5700 EUR |
| 2021-11-09 |
0.5902 EUR |
1,563,451.3368 VTC |
0.5955 EUR |
0.5735 EUR |
0.6199 EUR |
0.6140 EUR |
| 2021-11-08 |
0.5931 EUR |
1,686,975.9306 VTC |
0.5960 EUR |
0.5765 EUR |
0.6089 EUR |
0.5887 EUR |
| 2021-11-07 |
0.6080 EUR |
591,413.5277 VTC |
0.5940 EUR |
0.5867 EUR |
0.6550 EUR |
0.6025 EUR |
| 2021-11-06 |
0.5951 EUR |
666,126.6138 VTC |
0.5932 EUR |
0.5700 EUR |
0.6300 EUR |
0.5960 EUR |
| 2021-11-05 |
0.6072 EUR |
855,535.3294 VTC |
0.6110 EUR |
0.5813 EUR |
0.6399 EUR |
0.6130 EUR |
| 2021-11-04 |
0.6158 EUR |
1,722,531.4873 VTC |
0.6310 EUR |
0.5795 EUR |
0.6750 EUR |
0.6109 EUR |