Identifier on Bitvavo: VTC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-26 |
0.4232 EUR |
522,862.7616 VTC |
0.4521 EUR |
0.3707 EUR |
0.4558 EUR |
0.4350 EUR |
| 2021-02-25 |
0.4627 EUR |
363,099.7353 VTC |
0.4725 EUR |
0.4428 EUR |
0.5097 EUR |
0.4529 EUR |
| 2021-02-24 |
0.4644 EUR |
671,229.2285 VTC |
0.4552 EUR |
0.4360 EUR |
0.5500 EUR |
0.4736 EUR |
| 2021-02-23 |
0.5051 EUR |
924,398.0044 VTC |
0.5626 EUR |
0.3695 EUR |
0.5717 EUR |
0.4475 EUR |
| 2021-02-22 |
0.5757 EUR |
808,058.7560 VTC |
0.5870 EUR |
0.4238 EUR |
0.6030 EUR |
0.5645 EUR |
| 2021-02-21 |
0.5938 EUR |
549,304.3333 VTC |
0.6007 EUR |
0.5515 EUR |
0.6220 EUR |
0.5870 EUR |
| 2021-02-20 |
0.6060 EUR |
1,087,057.8622 VTC |
0.6103 EUR |
0.5376 EUR |
0.6517 EUR |
0.6016 EUR |
| 2021-02-19 |
0.6206 EUR |
729,763.3473 VTC |
0.6300 EUR |
0.5946 EUR |
0.6754 EUR |
0.6112 EUR |
| 2021-02-18 |
0.6425 EUR |
1,572,750.9068 VTC |
0.6525 EUR |
0.5921 EUR |
0.6824 EUR |
0.6325 EUR |
| 2021-02-17 |
0.6563 EUR |
1,198,872.3849 VTC |
0.6602 EUR |
0.6099 EUR |
0.6850 EUR |
0.6525 EUR |
| 2021-02-16 |
0.6364 EUR |
1,381,795.7983 VTC |
0.6163 EUR |
0.6003 EUR |
0.7320 EUR |
0.6565 EUR |
| 2021-02-15 |
0.6631 EUR |
2,447,605.2200 VTC |
0.7103 EUR |
0.5810 EUR |
0.7316 EUR |
0.6160 EUR |
| 2021-02-14 |
0.5598 EUR |
9,278,571.1095 VTC |
0.4090 EUR |
0.3943 EUR |
3.4000 EUR |
0.7107 EUR |
| 2021-02-13 |
0.3717 EUR |
1,346,144.8871 VTC |
0.3350 EUR |
0.3326 EUR |
0.4672 EUR |
0.4084 EUR |
| 2021-02-12 |
0.3155 EUR |
686,311.6590 VTC |
0.2960 EUR |
0.2810 EUR |
0.3410 EUR |
0.3350 EUR |
| 2021-02-11 |
0.2889 EUR |
577,110.2833 VTC |
0.2788 EUR |
0.2660 EUR |
0.3100 EUR |
0.2990 EUR |
| 2021-02-10 |
0.2767 EUR |
659,432.1070 VTC |
0.2745 EUR |
0.2630 EUR |
0.2890 EUR |
0.2788 EUR |
| 2021-02-09 |
0.2661 EUR |
324,462.9515 VTC |
0.2577 EUR |
0.2401 EUR |
0.2900 EUR |
0.2745 EUR |
| 2021-02-08 |
0.2338 EUR |
372,945.9212 VTC |
0.2099 EUR |
0.1962 EUR |
0.3498 EUR |
0.2577 EUR |
| 2021-02-07 |
0.2101 EUR |
428,673.4727 VTC |
0.2137 EUR |
0.1639 EUR |
0.2137 EUR |
0.2066 EUR |
| 2021-02-06 |
0.2158 EUR |
294,124.9736 VTC |
0.2179 EUR |
0.2051 EUR |
0.2200 EUR |
0.2137 EUR |
| 2021-02-05 |
0.2171 EUR |
540,389.9127 VTC |
0.2163 EUR |
0.2038 EUR |
0.2193 EUR |
0.2179 EUR |
| 2021-02-04 |
0.2163 EUR |
351,212.2484 VTC |
0.2205 EUR |
0.1928 EUR |
0.2235 EUR |
0.2121 EUR |
| 2021-02-03 |
0.2206 EUR |
494,326.3513 VTC |
0.2207 EUR |
0.2100 EUR |
0.2260 EUR |
0.2205 EUR |
| 2021-02-02 |
0.2227 EUR |
1,078,825.0228 VTC |
0.2210 EUR |
0.1978 EUR |
0.2300 EUR |
0.2244 EUR |
| 2021-02-01 |
0.2155 EUR |
1,130,370.3903 VTC |
0.2100 EUR |
0.1900 EUR |
0.2500 EUR |
0.2210 EUR |
| 2021-01-31 |
0.1928 EUR |
2,992,746.0041 VTC |
0.1742 EUR |
0.1742 EUR |
0.2400 EUR |
0.2114 EUR |
| 2021-01-30 |
0.1785 EUR |
618,739.1171 VTC |
0.1769 EUR |
0.1635 EUR |
0.1845 EUR |
0.1801 EUR |
| 2021-01-29 |
0.1734 EUR |
844,938.3948 VTC |
0.1688 EUR |
0.1636 EUR |
0.1845 EUR |
0.1781 EUR |
| 2021-01-28 |
0.1644 EUR |
476,100.2821 VTC |
0.1563 EUR |
0.1526 EUR |
0.1840 EUR |
0.1725 EUR |
| 2021-01-27 |
0.1580 EUR |
397,366.6704 VTC |
0.1605 EUR |
0.1446 EUR |
0.1660 EUR |
0.1555 EUR |
| 2021-01-26 |
0.1604 EUR |
175,551.1530 VTC |
0.1618 EUR |
0.1513 EUR |
0.1634 EUR |
0.1590 EUR |
| 2021-01-25 |
0.1574 EUR |
241,799.7611 VTC |
0.1573 EUR |
0.1540 EUR |
0.1640 EUR |
0.1575 EUR |
| 2021-01-24 |
0.1584 EUR |
292,426.9380 VTC |
0.1580 EUR |
0.1511 EUR |
0.1649 EUR |
0.1589 EUR |
| 2021-01-23 |
0.1611 EUR |
408,709.1340 VTC |
0.1597 EUR |
0.1490 EUR |
0.1625 EUR |
0.1625 EUR |
| 2021-01-22 |
0.1565 EUR |
596,037.9293 VTC |
0.1580 EUR |
0.1450 EUR |
0.1649 EUR |
0.1551 EUR |
| 2021-01-21 |
0.1664 EUR |
485,233.2759 VTC |
0.1718 EUR |
0.1511 EUR |
0.1718 EUR |
0.1609 EUR |
| 2021-01-20 |
0.1699 EUR |
515,597.0410 VTC |
0.1680 EUR |
0.1560 EUR |
0.1730 EUR |
0.1718 EUR |
| 2021-01-19 |
0.1694 EUR |
847,546.3627 VTC |
0.1674 EUR |
0.1650 EUR |
0.1801 EUR |
0.1715 EUR |
| 2021-01-18 |
0.1679 EUR |
747,652.3985 VTC |
0.1679 EUR |
0.1605 EUR |
0.1690 EUR |
0.1680 EUR |
| 2021-01-17 |
0.1594 EUR |
597,453.0472 VTC |
0.1572 EUR |
0.1520 EUR |
0.1700 EUR |
0.1616 EUR |
| 2021-01-16 |
0.1579 EUR |
1,490,509.2831 VTC |
0.1578 EUR |
0.1541 EUR |
0.1670 EUR |
0.1580 EUR |
| 2021-01-15 |
0.1608 EUR |
702,626.6341 VTC |
0.1677 EUR |
0.1470 EUR |
0.1693 EUR |
0.1538 EUR |
| 2021-01-14 |
0.1678 EUR |
505,038.8337 VTC |
0.1707 EUR |
0.1604 EUR |
0.1725 EUR |
0.1649 EUR |
| 2021-01-13 |
0.1594 EUR |
430,734.5244 VTC |
0.1559 EUR |
0.1511 EUR |
0.1712 EUR |
0.1629 EUR |
| 2021-01-12 |
0.1565 EUR |
806,570.1287 VTC |
0.1578 EUR |
0.1469 EUR |
0.1751 EUR |
0.1553 EUR |
| 2021-01-11 |
0.1683 EUR |
1,907,750.3096 VTC |
0.1788 EUR |
0.1290 EUR |
0.1857 EUR |
0.1578 EUR |
| 2021-01-10 |
0.1711 EUR |
2,403,695.4033 VTC |
0.1654 EUR |
0.1520 EUR |
0.2000 EUR |
0.1768 EUR |
| 2021-01-09 |
0.1628 EUR |
1,602,847.0490 VTC |
0.1610 EUR |
0.1513 EUR |
0.1690 EUR |
0.1646 EUR |
| 2021-01-08 |
0.1607 EUR |
1,327,048.0475 VTC |
0.1558 EUR |
0.1430 EUR |
0.1700 EUR |
0.1656 EUR |