Identifier on Bitvavo: VTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-17 |
0.8961 EUR |
5,804,108.8972 VTC |
0.6445 EUR |
0.6203 EUR |
1.1342 EUR |
0.9798 EUR |
| 2021-04-16 |
0.6084 EUR |
1,037,535.3331 VTC |
0.6166 EUR |
0.5754 EUR |
0.6520 EUR |
0.6162 EUR |
| 2021-04-15 |
0.6183 EUR |
1,176,387.2577 VTC |
0.6160 EUR |
0.5690 EUR |
0.6400 EUR |
0.6224 EUR |
| 2021-04-14 |
0.5853 EUR |
583,297.1420 VTC |
0.5900 EUR |
0.5633 EUR |
0.6205 EUR |
0.5954 EUR |
| 2021-04-13 |
0.5800 EUR |
317,248.9664 VTC |
0.5755 EUR |
0.5626 EUR |
0.5984 EUR |
0.5896 EUR |
| 2021-04-12 |
0.5719 EUR |
407,744.3061 VTC |
0.5668 EUR |
0.5539 EUR |
0.5920 EUR |
0.5716 EUR |
| 2021-04-11 |
0.5718 EUR |
223,272.4291 VTC |
0.5780 EUR |
0.5650 EUR |
0.5803 EUR |
0.5734 EUR |
| 2021-04-10 |
0.5736 EUR |
326,989.8275 VTC |
0.5730 EUR |
0.5600 EUR |
0.5865 EUR |
0.5783 EUR |
| 2021-04-09 |
0.5745 EUR |
411,435.8604 VTC |
0.5781 EUR |
0.5627 EUR |
0.5911 EUR |
0.5731 EUR |
| 2021-04-08 |
0.5675 EUR |
623,037.9252 VTC |
0.5590 EUR |
0.5437 EUR |
0.5910 EUR |
0.5760 EUR |
| 2021-04-07 |
0.5838 EUR |
472,955.0708 VTC |
0.5880 EUR |
0.5560 EUR |
0.6216 EUR |
0.5615 EUR |
| 2021-04-06 |
0.5887 EUR |
651,456.4800 VTC |
0.6245 EUR |
0.5668 EUR |
0.6281 EUR |
0.5853 EUR |
| 2021-04-05 |
0.6030 EUR |
836,159.4999 VTC |
0.5735 EUR |
0.5614 EUR |
0.6400 EUR |
0.6390 EUR |
| 2021-04-04 |
0.5699 EUR |
258,678.5952 VTC |
0.5577 EUR |
0.5550 EUR |
0.5894 EUR |
0.5800 EUR |
| 2021-04-03 |
0.5825 EUR |
721,108.6540 VTC |
0.5670 EUR |
0.5511 EUR |
0.6128 EUR |
0.5677 EUR |
| 2021-04-02 |
0.5729 EUR |
393,196.2666 VTC |
0.5634 EUR |
0.5589 EUR |
0.5930 EUR |
0.5699 EUR |
| 2021-04-01 |
0.5725 EUR |
249,101.9751 VTC |
0.5660 EUR |
0.5624 EUR |
0.5850 EUR |
0.5701 EUR |
| 2021-03-31 |
0.5793 EUR |
556,963.9328 VTC |
0.5940 EUR |
0.5635 EUR |
0.6083 EUR |
0.5682 EUR |
| 2021-03-30 |
0.5969 EUR |
862,260.1474 VTC |
0.5717 EUR |
0.5717 EUR |
0.6187 EUR |
0.5975 EUR |
| 2021-03-29 |
0.5764 EUR |
776,433.8722 VTC |
0.5690 EUR |
0.5491 EUR |
0.5990 EUR |
0.5818 EUR |
| 2021-03-28 |
0.5641 EUR |
837,392.7922 VTC |
0.5653 EUR |
0.5450 EUR |
0.5870 EUR |
0.5632 EUR |
| 2021-03-27 |
0.5635 EUR |
590,453.5054 VTC |
0.5632 EUR |
0.5284 EUR |
0.5874 EUR |
0.5625 EUR |
| 2021-03-26 |
0.5594 EUR |
516,686.5194 VTC |
0.5689 EUR |
0.5367 EUR |
0.5810 EUR |
0.5607 EUR |
| 2021-03-25 |
0.5606 EUR |
782,280.8640 VTC |
0.5953 EUR |
0.5130 EUR |
0.6344 EUR |
0.5633 EUR |
| 2021-03-24 |
0.6264 EUR |
1,031,433.4203 VTC |
0.6306 EUR |
0.5900 EUR |
0.6689 EUR |
0.6068 EUR |
| 2021-03-23 |
0.6522 EUR |
3,359,815.4073 VTC |
0.5876 EUR |
0.5350 EUR |
0.7500 EUR |
0.6298 EUR |
| 2021-03-22 |
0.6435 EUR |
4,545,706.8155 VTC |
0.6180 EUR |
0.5122 EUR |
0.9902 EUR |
0.6000 EUR |
| 2021-03-21 |
0.5963 EUR |
959,103.5063 VTC |
0.5147 EUR |
0.5000 EUR |
0.8901 EUR |
0.5794 EUR |
| 2021-03-20 |
0.5245 EUR |
531,231.6327 VTC |
0.5178 EUR |
0.5061 EUR |
0.5655 EUR |
0.5136 EUR |
| 2021-03-19 |
0.5245 EUR |
372,547.6580 VTC |
0.5300 EUR |
0.5102 EUR |
0.5400 EUR |
0.5161 EUR |
| 2021-03-18 |
0.5300 EUR |
575,025.1338 VTC |
0.5250 EUR |
0.5044 EUR |
0.5680 EUR |
0.5184 EUR |
| 2021-03-17 |
0.5170 EUR |
658,605.6882 VTC |
0.5389 EUR |
0.4917 EUR |
0.5700 EUR |
0.5136 EUR |
| 2021-03-16 |
0.5113 EUR |
522,381.3704 VTC |
0.5000 EUR |
0.4910 EUR |
0.5587 EUR |
0.5482 EUR |
| 2021-03-15 |
0.5055 EUR |
683,592.2446 VTC |
0.5231 EUR |
0.4747 EUR |
0.5400 EUR |
0.5093 EUR |
| 2021-03-14 |
0.5376 EUR |
419,167.0610 VTC |
0.5514 EUR |
0.5123 EUR |
0.5600 EUR |
0.5294 EUR |
| 2021-03-13 |
0.5448 EUR |
646,171.1880 VTC |
0.5476 EUR |
0.5124 EUR |
0.5600 EUR |
0.5449 EUR |
| 2021-03-12 |
0.5685 EUR |
471,978.0807 VTC |
0.5844 EUR |
0.5223 EUR |
0.5930 EUR |
0.5503 EUR |
| 2021-03-11 |
0.5732 EUR |
564,869.6947 VTC |
0.5887 EUR |
0.5338 EUR |
0.6100 EUR |
0.5894 EUR |
| 2021-03-10 |
0.5495 EUR |
619,102.7613 VTC |
0.5299 EUR |
0.5200 EUR |
0.5878 EUR |
0.5632 EUR |
| 2021-03-09 |
0.5297 EUR |
336,306.3171 VTC |
0.5135 EUR |
0.5135 EUR |
0.5500 EUR |
0.5300 EUR |
| 2021-03-08 |
0.5271 EUR |
458,943.6777 VTC |
0.5699 EUR |
0.5013 EUR |
0.5700 EUR |
0.5198 EUR |
| 2021-03-07 |
0.5070 EUR |
690,650.0555 VTC |
0.5335 EUR |
0.4696 EUR |
0.5420 EUR |
0.5001 EUR |
| 2021-03-06 |
0.5111 EUR |
955,506.2670 VTC |
0.4806 EUR |
0.4511 EUR |
0.5958 EUR |
0.5365 EUR |
| 2021-03-05 |
0.4534 EUR |
186,699.6416 VTC |
0.4535 EUR |
0.4500 EUR |
0.4690 EUR |
0.4635 EUR |
| 2021-03-04 |
0.4568 EUR |
315,848.1176 VTC |
0.4701 EUR |
0.4500 EUR |
0.4890 EUR |
0.4527 EUR |
| 2021-03-03 |
0.4714 EUR |
359,599.7083 VTC |
0.4659 EUR |
0.4540 EUR |
0.4989 EUR |
0.4767 EUR |
| 2021-03-02 |
0.4697 EUR |
341,194.8933 VTC |
0.4950 EUR |
0.4500 EUR |
0.5000 EUR |
0.4694 EUR |
| 2021-03-01 |
0.4658 EUR |
478,541.2633 VTC |
0.4529 EUR |
0.4027 EUR |
0.4980 EUR |
0.4849 EUR |
| 2021-02-28 |
0.4769 EUR |
799,600.2653 VTC |
0.5300 EUR |
0.4181 EUR |
0.5474 EUR |
0.4566 EUR |
| 2021-02-27 |
0.4894 EUR |
954,941.5874 VTC |
0.4428 EUR |
0.4378 EUR |
0.5350 EUR |
0.4959 EUR |