Identifier on Bitvavo: VTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-06 |
0.5639 EUR |
118,101.5813 VTC |
0.5596 EUR |
0.5491 EUR |
0.5843 EUR |
0.5568 EUR |
| 2021-06-05 |
0.5656 EUR |
560,030.4614 VTC |
0.5860 EUR |
0.5080 EUR |
0.6060 EUR |
0.5576 EUR |
| 2021-06-04 |
0.5821 EUR |
305,847.7353 VTC |
0.6160 EUR |
0.5530 EUR |
0.6160 EUR |
0.5726 EUR |
| 2021-06-03 |
0.6100 EUR |
338,515.3100 VTC |
0.6050 EUR |
0.5960 EUR |
0.6300 EUR |
0.6150 EUR |
| 2021-06-02 |
0.5964 EUR |
803,022.9983 VTC |
0.5769 EUR |
0.5700 EUR |
0.6300 EUR |
0.6000 EUR |
| 2021-06-01 |
0.5812 EUR |
301,468.3267 VTC |
0.5713 EUR |
0.5700 EUR |
0.5968 EUR |
0.5869 EUR |
| 2021-05-31 |
0.5803 EUR |
499,493.2324 VTC |
0.5750 EUR |
0.5080 EUR |
0.6100 EUR |
0.5890 EUR |
| 2021-05-30 |
0.5843 EUR |
355,630.0326 VTC |
0.5835 EUR |
0.5601 EUR |
0.6100 EUR |
0.5750 EUR |
| 2021-05-29 |
0.6013 EUR |
877,896.8491 VTC |
0.5615 EUR |
0.5580 EUR |
0.6641 EUR |
0.5797 EUR |
| 2021-05-28 |
0.5948 EUR |
744,235.0910 VTC |
0.6419 EUR |
0.5500 EUR |
0.6599 EUR |
0.5540 EUR |
| 2021-05-27 |
0.6585 EUR |
1,020,062.9409 VTC |
0.6523 EUR |
0.6200 EUR |
0.7100 EUR |
0.6656 EUR |
| 2021-05-26 |
0.6554 EUR |
901,667.1130 VTC |
0.6177 EUR |
0.5936 EUR |
0.6900 EUR |
0.6827 EUR |
| 2021-05-25 |
0.6242 EUR |
1,360,065.2627 VTC |
0.5791 EUR |
0.5625 EUR |
0.7470 EUR |
0.6057 EUR |
| 2021-05-24 |
0.5340 EUR |
3,245,159.4427 VTC |
0.5045 EUR |
0.4600 EUR |
0.6300 EUR |
0.5789 EUR |
| 2021-05-23 |
0.5767 EUR |
7,931,675.8134 VTC |
0.5866 EUR |
0.4059 EUR |
0.6850 EUR |
0.5300 EUR |
| 2021-05-22 |
0.6216 EUR |
2,064,693.4180 VTC |
0.6803 EUR |
0.5509 EUR |
0.7340 EUR |
0.5852 EUR |
| 2021-05-21 |
0.6976 EUR |
2,122,890.2648 VTC |
0.7451 EUR |
0.5829 EUR |
0.8100 EUR |
0.7193 EUR |
| 2021-05-20 |
0.6826 EUR |
5,690,231.1290 VTC |
0.6675 EUR |
0.6000 EUR |
0.8800 EUR |
0.7369 EUR |
| 2021-05-19 |
0.7672 EUR |
1,881,980.2170 VTC |
0.9403 EUR |
0.4855 EUR |
0.9416 EUR |
0.7487 EUR |
| 2021-05-18 |
0.9712 EUR |
1,514,669.1975 VTC |
0.9433 EUR |
0.9200 EUR |
1.0700 EUR |
0.9300 EUR |
| 2021-05-17 |
0.9742 EUR |
1,553,703.7265 VTC |
1.0147 EUR |
0.9089 EUR |
1.0400 EUR |
0.9436 EUR |
| 2021-05-16 |
1.0999 EUR |
4,588,338.8108 VTC |
1.0437 EUR |
0.9400 EUR |
1.2200 EUR |
0.9945 EUR |
| 2021-05-15 |
1.1926 EUR |
11,764,806.3003 VTC |
0.9589 EUR |
0.8831 EUR |
1.9499 EUR |
1.0676 EUR |
| 2021-05-14 |
0.9631 EUR |
1,032,764.4560 VTC |
0.9374 EUR |
0.9182 EUR |
1.0229 EUR |
0.9643 EUR |
| 2021-05-13 |
0.9312 EUR |
1,711,767.4048 VTC |
0.9361 EUR |
0.8367 EUR |
1.0200 EUR |
0.9328 EUR |
| 2021-05-12 |
1.1079 EUR |
2,817,876.7871 VTC |
1.1832 EUR |
0.9600 EUR |
1.2449 EUR |
0.9950 EUR |
| 2021-05-11 |
1.0400 EUR |
871,631.8411 VTC |
0.9994 EUR |
0.9617 EUR |
1.2110 EUR |
1.1220 EUR |
| 2021-05-10 |
1.0666 EUR |
1,263,817.7700 VTC |
1.0957 EUR |
0.9375 EUR |
1.1294 EUR |
1.0011 EUR |
| 2021-05-09 |
1.1076 EUR |
944,768.7779 VTC |
1.1398 EUR |
1.0676 EUR |
1.1506 EUR |
1.1004 EUR |
| 2021-05-08 |
1.1475 EUR |
1,008,957.3575 VTC |
1.1270 EUR |
1.1060 EUR |
1.1900 EUR |
1.1320 EUR |
| 2021-05-07 |
1.1504 EUR |
1,560,948.5872 VTC |
1.1777 EUR |
1.0465 EUR |
1.1985 EUR |
1.1269 EUR |
| 2021-05-06 |
1.2030 EUR |
1,625,842.9924 VTC |
1.2280 EUR |
1.1500 EUR |
1.2600 EUR |
1.1944 EUR |
| 2021-05-05 |
1.2094 EUR |
1,705,703.3260 VTC |
1.2665 EUR |
1.1360 EUR |
1.2699 EUR |
1.2201 EUR |
| 2021-05-04 |
1.2580 EUR |
4,185,779.5570 VTC |
1.2180 EUR |
1.0830 EUR |
1.3900 EUR |
1.2107 EUR |
| 2021-05-03 |
1.2021 EUR |
1,656,742.9718 VTC |
1.1970 EUR |
1.1673 EUR |
1.2300 EUR |
1.1910 EUR |
| 2021-05-02 |
1.2075 EUR |
1,205,646.2306 VTC |
1.2363 EUR |
1.1812 EUR |
1.2479 EUR |
1.2005 EUR |
| 2021-05-01 |
1.2424 EUR |
1,560,496.7233 VTC |
1.2548 EUR |
1.2051 EUR |
1.2900 EUR |
1.2328 EUR |
| 2021-04-30 |
1.2346 EUR |
2,109,207.6365 VTC |
1.2481 EUR |
1.1444 EUR |
1.2900 EUR |
1.2496 EUR |
| 2021-04-29 |
1.2049 EUR |
1,860,393.9427 VTC |
1.2786 EUR |
1.1254 EUR |
1.2907 EUR |
1.2099 EUR |
| 2021-04-28 |
1.2789 EUR |
1,546,774.3230 VTC |
1.3105 EUR |
1.2310 EUR |
1.3598 EUR |
1.2744 EUR |
| 2021-04-27 |
1.3483 EUR |
3,597,113.7291 VTC |
1.3440 EUR |
1.2877 EUR |
1.4236 EUR |
1.3220 EUR |
| 2021-04-26 |
1.3876 EUR |
4,852,846.9768 VTC |
1.3830 EUR |
1.2881 EUR |
1.5200 EUR |
1.3234 EUR |
| 2021-04-25 |
1.4673 EUR |
5,748,812.0962 VTC |
1.4562 EUR |
1.2201 EUR |
1.6500 EUR |
1.3594 EUR |
| 2021-04-24 |
1.4523 EUR |
12,526,672.1053 VTC |
1.2292 EUR |
1.1370 EUR |
1.6610 EUR |
1.4838 EUR |
| 2021-04-23 |
1.0841 EUR |
8,480,775.6604 VTC |
1.0151 EUR |
0.7387 EUR |
1.3800 EUR |
1.2067 EUR |
| 2021-04-22 |
1.1005 EUR |
4,106,471.1848 VTC |
1.2235 EUR |
0.9500 EUR |
1.2713 EUR |
1.0245 EUR |
| 2021-04-21 |
1.3171 EUR |
2,845,897.8124 VTC |
1.3774 EUR |
1.1826 EUR |
1.4240 EUR |
1.2307 EUR |
| 2021-04-20 |
1.4548 EUR |
4,498,476.7620 VTC |
1.6357 EUR |
1.2610 EUR |
1.7400 EUR |
1.3586 EUR |
| 2021-04-19 |
1.7418 EUR |
6,608,560.0484 VTC |
1.8725 EUR |
1.4258 EUR |
2.2999 EUR |
1.6001 EUR |
| 2021-04-18 |
1.9047 EUR |
24,246,816.6368 VTC |
0.9794 EUR |
0.6800 EUR |
4.1800 EUR |
1.9832 EUR |