Identifier on Bitvavo: VTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-03 |
0.6587 EUR |
2,286,164.1327 VTC |
0.6094 EUR |
0.6021 EUR |
0.7054 EUR |
0.6415 EUR |
| 2021-11-02 |
0.6339 EUR |
3,095,499.8091 VTC |
0.5839 EUR |
0.5796 EUR |
0.7130 EUR |
0.6059 EUR |
| 2021-11-01 |
0.5949 EUR |
2,166,993.0832 VTC |
0.6075 EUR |
0.5659 EUR |
0.6380 EUR |
0.5810 EUR |
| 2021-10-31 |
0.6619 EUR |
7,021,591.7643 VTC |
0.5890 EUR |
0.5420 EUR |
0.8082 EUR |
0.6021 EUR |
| 2021-10-30 |
0.7538 EUR |
24,969,363.1522 VTC |
0.4150 EUR |
0.4084 EUR |
1.0700 EUR |
0.5950 EUR |
| 2021-10-29 |
0.4041 EUR |
410,638.7524 VTC |
0.3927 EUR |
0.3865 EUR |
0.4130 EUR |
0.4130 EUR |
| 2021-10-28 |
0.3963 EUR |
238,843.6681 VTC |
0.3919 EUR |
0.3919 EUR |
0.4149 EUR |
0.3990 EUR |
| 2021-10-27 |
0.4156 EUR |
292,065.9774 VTC |
0.4288 EUR |
0.3925 EUR |
0.4326 EUR |
0.3940 EUR |
| 2021-10-26 |
0.4345 EUR |
533,080.4309 VTC |
0.4321 EUR |
0.4210 EUR |
0.4588 EUR |
0.4210 EUR |
| 2021-10-25 |
0.4259 EUR |
213,662.5206 VTC |
0.4151 EUR |
0.4151 EUR |
0.4400 EUR |
0.4343 EUR |
| 2021-10-24 |
0.4231 EUR |
210,654.8902 VTC |
0.4274 EUR |
0.4102 EUR |
0.4355 EUR |
0.4150 EUR |
| 2021-10-23 |
0.4314 EUR |
264,286.0898 VTC |
0.4298 EUR |
0.4200 EUR |
0.4435 EUR |
0.4289 EUR |
| 2021-10-22 |
0.4338 EUR |
304,497.1882 VTC |
0.4283 EUR |
0.4250 EUR |
0.4464 EUR |
0.4325 EUR |
| 2021-10-21 |
0.4399 EUR |
429,703.1766 VTC |
0.4413 EUR |
0.4253 EUR |
0.4544 EUR |
0.4272 EUR |
| 2021-10-20 |
0.4363 EUR |
326,162.1937 VTC |
0.4251 EUR |
0.4219 EUR |
0.4600 EUR |
0.4415 EUR |
| 2021-10-19 |
0.4356 EUR |
223,135.2869 VTC |
0.4318 EUR |
0.4225 EUR |
0.4500 EUR |
0.4305 EUR |
| 2021-10-18 |
0.4342 EUR |
201,507.6478 VTC |
0.4397 EUR |
0.4204 EUR |
0.4433 EUR |
0.4312 EUR |
| 2021-10-17 |
0.4370 EUR |
197,667.7678 VTC |
0.4400 EUR |
0.4210 EUR |
0.4490 EUR |
0.4356 EUR |
| 2021-10-16 |
0.4377 EUR |
249,383.3740 VTC |
0.4406 EUR |
0.4300 EUR |
0.4490 EUR |
0.4368 EUR |
| 2021-10-15 |
0.4392 EUR |
516,171.4673 VTC |
0.4433 EUR |
0.4250 EUR |
0.4613 EUR |
0.4315 EUR |
| 2021-10-14 |
0.4418 EUR |
225,960.6406 VTC |
0.4411 EUR |
0.4310 EUR |
0.4581 EUR |
0.4469 EUR |
| 2021-10-13 |
0.4302 EUR |
160,137.0782 VTC |
0.4263 EUR |
0.4159 EUR |
0.4500 EUR |
0.4401 EUR |
| 2021-10-12 |
0.4364 EUR |
356,156.1081 VTC |
0.4411 EUR |
0.4157 EUR |
0.4550 EUR |
0.4409 EUR |
| 2021-10-11 |
0.4328 EUR |
180,827.5155 VTC |
0.4399 EUR |
0.4174 EUR |
0.4500 EUR |
0.4424 EUR |
| 2021-10-10 |
0.4472 EUR |
123,764.6216 VTC |
0.4533 EUR |
0.4301 EUR |
0.4556 EUR |
0.4399 EUR |
| 2021-10-09 |
0.4462 EUR |
187,690.7638 VTC |
0.4333 EUR |
0.4333 EUR |
0.4600 EUR |
0.4479 EUR |
| 2021-10-08 |
0.4474 EUR |
346,794.0755 VTC |
0.4399 EUR |
0.4273 EUR |
0.4720 EUR |
0.4469 EUR |
| 2021-10-07 |
0.4493 EUR |
584,656.5117 VTC |
0.4733 EUR |
0.4203 EUR |
0.4769 EUR |
0.4409 EUR |
| 2021-10-06 |
0.4539 EUR |
525,846.6016 VTC |
0.4528 EUR |
0.4225 EUR |
0.4917 EUR |
0.4669 EUR |
| 2021-10-05 |
0.4365 EUR |
470,782.1489 VTC |
0.4170 EUR |
0.4130 EUR |
0.4591 EUR |
0.4465 EUR |
| 2021-10-04 |
0.4265 EUR |
309,963.3510 VTC |
0.4339 EUR |
0.4128 EUR |
0.4449 EUR |
0.4165 EUR |
| 2021-10-03 |
0.4434 EUR |
208,258.0331 VTC |
0.4480 EUR |
0.4275 EUR |
0.4570 EUR |
0.4343 EUR |
| 2021-10-02 |
0.4486 EUR |
461,538.3085 VTC |
0.4596 EUR |
0.4346 EUR |
0.4610 EUR |
0.4469 EUR |
| 2021-10-01 |
0.4334 EUR |
797,734.3960 VTC |
0.3957 EUR |
0.3850 EUR |
0.5000 EUR |
0.4507 EUR |
| 2021-09-30 |
0.3925 EUR |
174,909.1520 VTC |
0.3813 EUR |
0.3813 EUR |
0.4055 EUR |
0.3872 EUR |
| 2021-09-29 |
0.3874 EUR |
182,785.2704 VTC |
0.3824 EUR |
0.3750 EUR |
0.4004 EUR |
0.3801 EUR |
| 2021-09-28 |
0.3800 EUR |
155,841.4263 VTC |
0.3889 EUR |
0.3737 EUR |
0.3940 EUR |
0.3836 EUR |
| 2021-09-27 |
0.3979 EUR |
175,151.9448 VTC |
0.3875 EUR |
0.3856 EUR |
0.4150 EUR |
0.3856 EUR |
| 2021-09-26 |
0.3999 EUR |
249,880.1328 VTC |
0.4082 EUR |
0.3850 EUR |
0.4150 EUR |
0.3922 EUR |
| 2021-09-25 |
0.4058 EUR |
204,170.2976 VTC |
0.4077 EUR |
0.3918 EUR |
0.4162 EUR |
0.4100 EUR |
| 2021-09-24 |
0.4064 EUR |
495,104.7636 VTC |
0.4384 EUR |
0.3800 EUR |
0.4385 EUR |
0.4103 EUR |
| 2021-09-23 |
0.4283 EUR |
502,758.9023 VTC |
0.4150 EUR |
0.4111 EUR |
0.4464 EUR |
0.4294 EUR |
| 2021-09-22 |
0.4138 EUR |
862,931.5840 VTC |
0.4171 EUR |
0.3910 EUR |
0.4392 EUR |
0.4204 EUR |
| 2021-09-21 |
0.4079 EUR |
1,559,393.7153 VTC |
0.3812 EUR |
0.3622 EUR |
0.4488 EUR |
0.4160 EUR |
| 2021-09-20 |
0.3926 EUR |
563,578.2950 VTC |
0.4438 EUR |
0.3713 EUR |
0.4450 EUR |
0.3827 EUR |
| 2021-09-19 |
0.4481 EUR |
268,776.0925 VTC |
0.4530 EUR |
0.4289 EUR |
0.4685 EUR |
0.4363 EUR |
| 2021-09-18 |
0.4506 EUR |
165,558.4584 VTC |
0.4312 EUR |
0.4312 EUR |
0.4665 EUR |
0.4517 EUR |
| 2021-09-17 |
0.4460 EUR |
164,845.3070 VTC |
0.4600 EUR |
0.4300 EUR |
0.4640 EUR |
0.4378 EUR |
| 2021-09-16 |
0.4577 EUR |
249,476.0315 VTC |
0.4579 EUR |
0.4476 EUR |
0.4670 EUR |
0.4546 EUR |
| 2021-09-15 |
0.4593 EUR |
359,821.2717 VTC |
0.4446 EUR |
0.4434 EUR |
0.4795 EUR |
0.4608 EUR |