Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.2744 EUR |
29,650.5218 |
0.2619 EUR |
0.2550 EUR |
0.2638 EUR |
0.2567 EUR |
| 2025-01-07 |
0.2754 EUR |
780,153.9914 |
0.2927 EUR |
0.2610 EUR |
0.2943 EUR |
0.2630 EUR |
| 2025-01-06 |
0.2982 EUR |
259,989.5397 |
0.3012 EUR |
0.2915 EUR |
0.3053 EUR |
0.2928 EUR |
| 2025-01-05 |
0.2991 EUR |
124,605.5077 |
0.3020 EUR |
0.2940 EUR |
0.3034 EUR |
0.3020 EUR |
| 2025-01-04 |
0.3047 EUR |
162,535.7078 |
0.3091 EUR |
0.2984 EUR |
0.3095 EUR |
0.3034 EUR |
| 2025-01-03 |
0.3037 EUR |
273,769.5076 |
0.2964 EUR |
0.2900 EUR |
0.3134 EUR |
0.3070 EUR |
| 2025-01-02 |
0.2967 EUR |
266,649.4577 |
0.2840 EUR |
0.2809 EUR |
0.3060 EUR |
0.2963 EUR |
| 2025-01-01 |
0.2749 EUR |
259,988.4850 |
0.2778 EUR |
0.2658 EUR |
0.2829 EUR |
0.2808 EUR |
| 2024-12-31 |
0.2790 EUR |
287,688.5044 |
0.2795 EUR |
0.2667 EUR |
0.2914 EUR |
0.2780 EUR |
| 2024-12-30 |
0.2866 EUR |
1,053,727.0320 |
0.2784 EUR |
0.2777 EUR |
0.2976 EUR |
0.2784 EUR |
| 2024-12-29 |
0.2807 EUR |
387,792.7393 |
0.2874 EUR |
0.2750 EUR |
0.3000 EUR |
0.2758 EUR |
| 2024-12-28 |
0.2813 EUR |
477,560.7679 |
0.2883 EUR |
0.2730 EUR |
0.2938 EUR |
0.2866 EUR |
| 2024-12-27 |
0.2954 EUR |
1,240,489.6417 |
0.2616 EUR |
0.2600 EUR |
0.3098 EUR |
0.2877 EUR |
| 2024-12-26 |
0.2637 EUR |
162,709.9301 |
0.2770 EUR |
0.2558 EUR |
0.2785 EUR |
0.2595 EUR |
| 2024-12-25 |
0.2826 EUR |
166,016.5904 |
0.2826 EUR |
0.2767 EUR |
0.2913 EUR |
0.2771 EUR |
| 2024-12-24 |
0.2769 EUR |
366,293.9200 |
0.2810 EUR |
0.2676 EUR |
0.2862 EUR |
0.2814 EUR |
| 2024-12-23 |
0.2485 EUR |
145,404.6423 |
0.2482 EUR |
0.2430 EUR |
0.2583 EUR |
0.2492 EUR |
| 2024-12-22 |
0.2487 EUR |
255,483.6593 |
0.2516 EUR |
0.2415 EUR |
0.2600 EUR |
0.2487 EUR |
| 2024-12-21 |
0.2707 EUR |
380,865.5842 |
0.2701 EUR |
0.2480 EUR |
0.2874 EUR |
0.2516 EUR |
| 2024-12-20 |
0.2404 EUR |
1,687,122.4821 |
0.2568 EUR |
0.2261 EUR |
0.2751 EUR |
0.2681 EUR |
| 2024-12-19 |
0.2622 EUR |
1,004,796.9305 |
0.2830 EUR |
0.2466 EUR |
0.2871 EUR |
0.2605 EUR |
| 2024-12-18 |
0.2948 EUR |
815,864.3933 |
0.3015 EUR |
0.2725 EUR |
0.3029 EUR |
0.2892 EUR |
| 2024-12-17 |
0.3084 EUR |
482,162.1623 |
0.3130 EUR |
0.2990 EUR |
0.3218 EUR |
0.2990 EUR |
| 2024-12-16 |
0.3200 EUR |
425,789.7069 |
0.3365 EUR |
0.3075 EUR |
0.3432 EUR |
0.3195 EUR |
| 2024-12-15 |
0.3236 EUR |
1,194,126.6935 |
0.3160 EUR |
0.2990 EUR |
0.3382 EUR |
0.3346 EUR |
| 2024-12-14 |
0.3078 EUR |
725,523.1362 |
0.3117 EUR |
0.2950 EUR |
0.3182 EUR |
0.3164 EUR |
| 2024-12-13 |
0.3129 EUR |
411,959.8402 |
0.3190 EUR |
0.3043 EUR |
0.3212 EUR |
0.3088 EUR |
| 2024-12-12 |
0.3280 EUR |
650,524.2208 |
0.3282 EUR |
0.3138 EUR |
0.3416 EUR |
0.3190 EUR |
| 2024-12-11 |
0.3122 EUR |
455,580.2877 |
0.2900 EUR |
0.2844 EUR |
0.3315 EUR |
0.3308 EUR |
| 2024-12-10 |
0.2892 EUR |
980,170.8675 |
0.3000 EUR |
0.2722 EUR |
0.3098 EUR |
0.2983 EUR |
| 2024-12-09 |
0.3131 EUR |
2,168,996.9033 |
0.3671 EUR |
0.2511 EUR |
0.3671 EUR |
0.3008 EUR |
| 2024-12-08 |
0.3609 EUR |
673,962.0405 |
0.3694 EUR |
0.3534 EUR |
0.3778 EUR |
0.3656 EUR |
| 2024-12-07 |
0.3731 EUR |
485,662.4213 |
0.3780 EUR |
0.3645 EUR |
0.3800 EUR |
0.3700 EUR |
| 2024-12-06 |
0.3778 EUR |
1,342,870.8263 |
0.3627 EUR |
0.3596 EUR |
0.3918 EUR |
0.3750 EUR |
| 2024-12-05 |
0.3616 EUR |
2,026,066.1438 |
0.3540 EUR |
0.3331 EUR |
0.3820 EUR |
0.3646 EUR |
| 2024-12-04 |
0.3549 EUR |
3,278,925.9998 |
0.3452 EUR |
0.3329 EUR |
0.3701 EUR |
0.3540 EUR |
| 2024-12-03 |
0.3220 EUR |
1,971,274.6759 |
0.3262 EUR |
0.3000 EUR |
0.3401 EUR |
0.3263 EUR |
| 2024-12-02 |
0.3133 EUR |
2,034,416.9563 |
0.3257 EUR |
0.2944 EUR |
0.3281 EUR |
0.3173 EUR |
| 2024-12-01 |
0.3305 EUR |
2,247,422.6972 |
0.3078 EUR |
0.3000 EUR |
0.3527 EUR |
0.3218 EUR |
| 2024-11-30 |
0.3023 EUR |
1,163,857.5128 |
0.2910 EUR |
0.2845 EUR |
0.3176 EUR |
0.3101 EUR |
| 2024-11-29 |
0.2877 EUR |
1,194,315.8023 |
0.2909 EUR |
0.2794 EUR |
0.2975 EUR |
0.2940 EUR |
| 2024-11-28 |
0.2853 EUR |
1,399,909.2999 |
0.2841 EUR |
0.2762 EUR |
0.2927 EUR |
0.2900 EUR |
| 2024-11-27 |
0.2743 EUR |
1,213,888.7170 |
0.2533 EUR |
0.2490 EUR |
0.2902 EUR |
0.2843 EUR |
| 2024-11-26 |
0.2555 EUR |
1,332,756.5859 |
0.2630 EUR |
0.2413 EUR |
0.2772 EUR |
0.2510 EUR |
| 2024-11-25 |
0.2649 EUR |
832,606.4601 |
0.2719 EUR |
0.2520 EUR |
0.2729 EUR |
0.2633 EUR |
| 2024-11-24 |
0.2536 EUR |
922,346.5686 |
0.2524 EUR |
0.2307 EUR |
0.2648 EUR |
0.2597 EUR |
| 2024-11-23 |
0.2406 EUR |
696,817.9141 |
0.2332 EUR |
0.2319 EUR |
0.2626 EUR |
0.2541 EUR |
| 2024-11-22 |
0.2236 EUR |
521,721.5606 |
0.2266 EUR |
0.2160 EUR |
0.2324 EUR |
0.2301 EUR |
| 2024-11-21 |
0.2168 EUR |
578,621.7515 |
0.2093 EUR |
0.2003 EUR |
0.2283 EUR |
0.2249 EUR |
| 2024-11-20 |
0.2164 EUR |
401,588.0428 |
0.2272 EUR |
0.2055 EUR |
0.2272 EUR |
0.2105 EUR |