Identifier on Bitvavo: VTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-14 |
0.4498 EUR |
197,454.5574 VTC |
0.4454 EUR |
0.4386 EUR |
0.4599 EUR |
0.4532 EUR |
| 2021-09-13 |
0.4455 EUR |
269,408.0473 VTC |
0.4648 EUR |
0.4268 EUR |
0.4649 EUR |
0.4462 EUR |
| 2021-09-12 |
0.4915 EUR |
1,239,406.6872 VTC |
0.4499 EUR |
0.4347 EUR |
0.5855 EUR |
0.4644 EUR |
| 2021-09-11 |
0.4453 EUR |
344,316.5961 VTC |
0.4256 EUR |
0.4220 EUR |
0.4700 EUR |
0.4482 EUR |
| 2021-09-10 |
0.4460 EUR |
306,266.5372 VTC |
0.4627 EUR |
0.4159 EUR |
0.4769 EUR |
0.4194 EUR |
| 2021-09-09 |
0.4713 EUR |
286,131.3163 VTC |
0.4785 EUR |
0.4505 EUR |
0.4876 EUR |
0.4629 EUR |
| 2021-09-08 |
0.4595 EUR |
366,636.5864 VTC |
0.4749 EUR |
0.4282 EUR |
0.4793 EUR |
0.4670 EUR |
| 2021-09-07 |
0.5085 EUR |
1,202,908.3381 VTC |
0.5506 EUR |
0.4014 EUR |
0.5900 EUR |
0.4734 EUR |
| 2021-09-06 |
0.5460 EUR |
1,066,594.8688 VTC |
0.5220 EUR |
0.5120 EUR |
0.5900 EUR |
0.5574 EUR |
| 2021-09-05 |
0.5132 EUR |
431,125.9463 VTC |
0.5051 EUR |
0.4953 EUR |
0.5274 EUR |
0.5133 EUR |
| 2021-09-04 |
0.5095 EUR |
716,938.5302 VTC |
0.5073 EUR |
0.4950 EUR |
0.5250 EUR |
0.5050 EUR |
| 2021-09-03 |
0.5070 EUR |
604,293.8748 VTC |
0.5000 EUR |
0.4870 EUR |
0.5268 EUR |
0.5058 EUR |
| 2021-09-02 |
0.5108 EUR |
545,768.5853 VTC |
0.5118 EUR |
0.4942 EUR |
0.5250 EUR |
0.5094 EUR |
| 2021-09-01 |
0.5005 EUR |
545,020.7708 VTC |
0.4876 EUR |
0.4829 EUR |
0.5200 EUR |
0.5129 EUR |
| 2021-08-31 |
0.4985 EUR |
427,807.9868 VTC |
0.5040 EUR |
0.4850 EUR |
0.5268 EUR |
0.4882 EUR |
| 2021-08-30 |
0.5153 EUR |
262,810.6082 VTC |
0.5300 EUR |
0.5000 EUR |
0.5350 EUR |
0.5100 EUR |
| 2021-08-29 |
0.5247 EUR |
430,518.1041 VTC |
0.5586 EUR |
0.5100 EUR |
0.5594 EUR |
0.5240 EUR |
| 2021-08-28 |
0.5437 EUR |
330,854.5192 VTC |
0.5310 EUR |
0.5226 EUR |
0.5635 EUR |
0.5500 EUR |
| 2021-08-27 |
0.5166 EUR |
227,708.7558 VTC |
0.5037 EUR |
0.4980 EUR |
0.5330 EUR |
0.5237 EUR |
| 2021-08-26 |
0.5134 EUR |
374,636.4651 VTC |
0.5403 EUR |
0.4958 EUR |
0.5420 EUR |
0.5114 EUR |
| 2021-08-25 |
0.5430 EUR |
405,468.0793 VTC |
0.5499 EUR |
0.5188 EUR |
0.5702 EUR |
0.5397 EUR |
| 2021-08-24 |
0.5610 EUR |
574,808.7243 VTC |
0.5600 EUR |
0.5260 EUR |
0.5900 EUR |
0.5532 EUR |
| 2021-08-23 |
0.5776 EUR |
541,873.8524 VTC |
0.5729 EUR |
0.5520 EUR |
0.5980 EUR |
0.5749 EUR |
| 2021-08-22 |
0.5726 EUR |
425,639.7221 VTC |
0.5731 EUR |
0.5500 EUR |
0.5990 EUR |
0.5816 EUR |
| 2021-08-21 |
0.5917 EUR |
362,405.7551 VTC |
0.6140 EUR |
0.5669 EUR |
0.6140 EUR |
0.5806 EUR |
| 2021-08-20 |
0.5838 EUR |
752,670.5515 VTC |
0.5693 EUR |
0.5625 EUR |
0.6140 EUR |
0.6110 EUR |
| 2021-08-19 |
0.5620 EUR |
574,129.0719 VTC |
0.5469 EUR |
0.5350 EUR |
0.5880 EUR |
0.5688 EUR |
| 2021-08-18 |
0.5758 EUR |
451,046.3910 VTC |
0.5655 EUR |
0.5435 EUR |
0.6300 EUR |
0.5436 EUR |
| 2021-08-17 |
0.6092 EUR |
1,304,960.8433 VTC |
0.5870 EUR |
0.5440 EUR |
0.6499 EUR |
0.5470 EUR |
| 2021-08-16 |
0.6080 EUR |
2,249,123.5758 VTC |
0.5840 EUR |
0.5622 EUR |
0.6559 EUR |
0.5921 EUR |
| 2021-08-15 |
0.5691 EUR |
756,761.0931 VTC |
0.5857 EUR |
0.5300 EUR |
0.5949 EUR |
0.5772 EUR |
| 2021-08-14 |
0.5818 EUR |
768,114.9147 VTC |
0.5994 EUR |
0.5597 EUR |
0.5997 EUR |
0.5821 EUR |
| 2021-08-13 |
0.5814 EUR |
1,482,936.1982 VTC |
0.5586 EUR |
0.5310 EUR |
0.6100 EUR |
0.5950 EUR |
| 2021-08-12 |
0.5936 EUR |
2,863,898.2664 VTC |
0.5553 EUR |
0.5170 EUR |
0.6790 EUR |
0.5573 EUR |
| 2021-08-11 |
0.5458 EUR |
1,626,896.1743 VTC |
0.4910 EUR |
0.4802 EUR |
0.5900 EUR |
0.5652 EUR |
| 2021-08-10 |
0.4920 EUR |
625,508.3444 VTC |
0.4836 EUR |
0.4700 EUR |
0.5246 EUR |
0.4917 EUR |
| 2021-08-09 |
0.4793 EUR |
561,084.8682 VTC |
0.4560 EUR |
0.4501 EUR |
0.5095 EUR |
0.4836 EUR |
| 2021-08-08 |
0.4736 EUR |
542,634.8905 VTC |
0.4898 EUR |
0.4400 EUR |
0.4950 EUR |
0.4587 EUR |
| 2021-08-07 |
0.4787 EUR |
705,371.3888 VTC |
0.4625 EUR |
0.4520 EUR |
0.5130 EUR |
0.4858 EUR |
| 2021-08-06 |
0.4562 EUR |
325,271.4080 VTC |
0.4425 EUR |
0.4335 EUR |
0.4750 EUR |
0.4604 EUR |
| 2021-08-05 |
0.4360 EUR |
231,825.2015 VTC |
0.4435 EUR |
0.4185 EUR |
0.4490 EUR |
0.4480 EUR |
| 2021-08-04 |
0.4358 EUR |
187,235.5310 VTC |
0.4260 EUR |
0.4144 EUR |
0.4550 EUR |
0.4340 EUR |
| 2021-08-03 |
0.4265 EUR |
195,884.6605 VTC |
0.4413 EUR |
0.4150 EUR |
0.4470 EUR |
0.4260 EUR |
| 2021-08-02 |
0.4414 EUR |
221,414.3766 VTC |
0.4553 EUR |
0.4250 EUR |
0.4600 EUR |
0.4382 EUR |
| 2021-08-01 |
0.4541 EUR |
395,774.0826 VTC |
0.4644 EUR |
0.4108 EUR |
0.4745 EUR |
0.4537 EUR |
| 2021-07-31 |
0.4577 EUR |
597,755.1337 VTC |
0.4510 EUR |
0.4367 EUR |
0.4790 EUR |
0.4575 EUR |
| 2021-07-30 |
0.4404 EUR |
379,598.3490 VTC |
0.4453 EUR |
0.4300 EUR |
0.4540 EUR |
0.4436 EUR |
| 2021-07-29 |
0.4483 EUR |
272,190.5665 VTC |
0.4570 EUR |
0.4300 EUR |
0.4582 EUR |
0.4424 EUR |
| 2021-07-28 |
0.4571 EUR |
768,339.8449 VTC |
0.4517 EUR |
0.4299 EUR |
0.4805 EUR |
0.4535 EUR |
| 2021-07-27 |
0.4216 EUR |
1,249,963.9789 VTC |
0.4084 EUR |
0.3836 EUR |
0.4838 EUR |
0.4516 EUR |