Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.2003 EUR |
308,881.4821 |
0.1891 EUR |
0.1891 EUR |
0.2087 EUR |
0.2018 EUR |
| 2024-08-11 |
0.1993 EUR |
451,463.5250 |
0.2041 EUR |
0.1879 EUR |
0.2075 EUR |
0.1893 EUR |
| 2024-08-10 |
0.2075 EUR |
1,669,725.6122 |
0.1911 EUR |
0.1903 EUR |
0.2152 EUR |
0.2058 EUR |
| 2024-08-09 |
0.1917 EUR |
206,590.1415 |
0.1965 EUR |
0.1872 EUR |
0.1980 EUR |
0.1888 EUR |
| 2024-08-08 |
0.1808 EUR |
614,955.8645 |
0.1660 EUR |
0.1654 EUR |
0.1937 EUR |
0.1937 EUR |
| 2024-08-07 |
0.1751 EUR |
722,505.8451 |
0.1750 EUR |
0.1659 EUR |
0.1846 EUR |
0.1699 EUR |
| 2024-08-06 |
0.1756 EUR |
689,011.4404 |
0.1600 EUR |
0.1600 EUR |
0.1807 EUR |
0.1750 EUR |
| 2024-08-05 |
0.1687 EUR |
2,791,918.8461 |
0.1986 EUR |
0.1497 EUR |
0.1998 EUR |
0.1627 EUR |
| 2024-08-04 |
0.1915 EUR |
1,344,774.9333 |
0.1910 EUR |
0.1768 EUR |
0.2005 EUR |
0.2005 EUR |
| 2024-08-03 |
0.1961 EUR |
397,097.9308 |
0.2068 EUR |
0.1842 EUR |
0.2103 EUR |
0.1912 EUR |
| 2024-08-02 |
0.2147 EUR |
569,380.1067 |
0.2291 EUR |
0.2045 EUR |
0.2291 EUR |
0.2051 EUR |
| 2024-08-01 |
0.2248 EUR |
421,351.7676 |
0.2296 EUR |
0.2083 EUR |
0.2341 EUR |
0.2275 EUR |
| 2024-07-31 |
0.2343 EUR |
505,759.6056 |
0.2346 EUR |
0.2278 EUR |
0.2399 EUR |
0.2317 EUR |
| 2024-07-30 |
0.2417 EUR |
389,892.4787 |
0.2434 EUR |
0.2292 EUR |
0.2485 EUR |
0.2329 EUR |
| 2024-07-29 |
0.2573 EUR |
397,222.3040 |
0.2620 EUR |
0.2440 EUR |
0.2698 EUR |
0.2442 EUR |
| 2024-07-28 |
0.2649 EUR |
127,415.7396 |
0.2725 EUR |
0.2580 EUR |
0.2740 EUR |
0.2580 EUR |
| 2024-07-27 |
0.2745 EUR |
262,029.1209 |
0.2683 EUR |
0.2660 EUR |
0.2829 EUR |
0.2790 EUR |
| 2024-07-26 |
0.2659 EUR |
158,919.6946 |
0.2572 EUR |
0.2564 EUR |
0.2696 EUR |
0.2676 EUR |
| 2024-07-25 |
0.2581 EUR |
239,560.5752 |
0.2742 EUR |
0.2470 EUR |
0.2748 EUR |
0.2561 EUR |
| 2024-07-24 |
0.2836 EUR |
138,991.4591 |
0.2865 EUR |
0.2725 EUR |
0.2961 EUR |
0.2771 EUR |
| 2024-07-23 |
0.2932 EUR |
137,483.6911 |
0.2948 EUR |
0.2847 EUR |
0.3066 EUR |
0.2858 EUR |
| 2024-07-22 |
0.3130 EUR |
259,373.6201 |
0.3236 EUR |
0.2999 EUR |
0.3272 EUR |
0.3010 EUR |
| 2024-07-21 |
0.3101 EUR |
185,871.5831 |
0.3169 EUR |
0.2910 EUR |
0.3209 EUR |
0.3209 EUR |
| 2024-07-20 |
0.3158 EUR |
234,430.1128 |
0.3079 EUR |
0.3045 EUR |
0.3233 EUR |
0.3180 EUR |
| 2024-07-19 |
0.3029 EUR |
495,639.5892 |
0.2938 EUR |
0.2857 EUR |
0.3164 EUR |
0.3155 EUR |
| 2024-07-18 |
0.2991 EUR |
394,736.5382 |
0.3011 EUR |
0.2848 EUR |
0.3073 EUR |
0.2957 EUR |
| 2024-07-17 |
0.2994 EUR |
344,865.9134 |
0.3052 EUR |
0.2900 EUR |
0.3085 EUR |
0.2990 EUR |
| 2024-07-16 |
0.2952 EUR |
480,154.3070 |
0.2953 EUR |
0.2792 EUR |
0.3145 EUR |
0.3020 EUR |
| 2024-07-15 |
0.2770 EUR |
373,666.7324 |
0.2658 EUR |
0.2658 EUR |
0.2920 EUR |
0.2912 EUR |
| 2024-07-14 |
0.2566 EUR |
287,322.2590 |
0.2524 EUR |
0.2508 EUR |
0.2679 EUR |
0.2664 EUR |
| 2024-07-13 |
0.2546 EUR |
236,270.2075 |
0.2539 EUR |
0.2473 EUR |
0.2604 EUR |
0.2579 EUR |
| 2024-07-12 |
0.2526 EUR |
225,291.1015 |
0.2515 EUR |
0.2462 EUR |
0.2595 EUR |
0.2525 EUR |
| 2024-07-11 |
0.2642 EUR |
218,498.6120 |
0.2658 EUR |
0.2521 EUR |
0.2728 EUR |
0.2532 EUR |
| 2024-07-10 |
0.2685 EUR |
219,816.1700 |
0.2690 EUR |
0.2631 EUR |
0.2802 EUR |
0.2648 EUR |
| 2024-07-09 |
0.2672 EUR |
226,659.3134 |
0.2623 EUR |
0.2612 EUR |
0.2725 EUR |
0.2711 EUR |
| 2024-07-08 |
0.2641 EUR |
397,217.6774 |
0.2513 EUR |
0.2392 EUR |
0.2747 EUR |
0.2671 EUR |
| 2024-07-07 |
0.2605 EUR |
601,454.5781 |
0.2697 EUR |
0.2504 EUR |
0.2697 EUR |
0.2526 EUR |
| 2024-07-06 |
0.2546 EUR |
669,877.3361 |
0.2327 EUR |
0.2313 EUR |
0.2748 EUR |
0.2706 EUR |
| 2024-07-05 |
0.2322 EUR |
1,011,149.8783 |
0.2444 EUR |
0.2141 EUR |
0.2445 EUR |
0.2355 EUR |
| 2024-07-04 |
0.2776 EUR |
825,493.5691 |
0.3034 EUR |
0.2636 EUR |
0.3065 EUR |
0.2664 EUR |
| 2024-07-03 |
0.3279 EUR |
488,319.7541 |
0.3435 EUR |
0.3025 EUR |
0.3485 EUR |
0.3030 EUR |
| 2024-07-02 |
0.3454 EUR |
391,063.9661 |
0.3489 EUR |
0.3333 EUR |
0.3561 EUR |
0.3391 EUR |
| 2024-07-01 |
0.3476 EUR |
356,694.7784 |
0.3370 EUR |
0.3290 EUR |
0.3609 EUR |
0.3507 EUR |
| 2024-06-30 |
0.3272 EUR |
389,970.7737 |
0.3141 EUR |
0.3091 EUR |
0.3345 EUR |
0.3344 EUR |
| 2024-06-29 |
0.3245 EUR |
268,186.0875 |
0.3097 EUR |
0.3097 EUR |
0.3310 EUR |
0.3136 EUR |
| 2024-06-28 |
0.3219 EUR |
368,765.0103 |
0.3285 EUR |
0.3100 EUR |
0.3358 EUR |
0.3110 EUR |
| 2024-06-27 |
0.3145 EUR |
212,141.3997 |
0.3125 EUR |
0.3030 EUR |
0.3306 EUR |
0.3286 EUR |
| 2024-06-26 |
0.3187 EUR |
204,791.5457 |
0.3241 EUR |
0.3115 EUR |
0.3332 EUR |
0.3147 EUR |
| 2024-06-25 |
0.3298 EUR |
335,888.1749 |
0.3269 EUR |
0.3203 EUR |
0.3400 EUR |
0.3252 EUR |
| 2024-06-24 |
0.3132 EUR |
335,866.1753 |
0.3108 EUR |
0.2873 EUR |
0.3297 EUR |
0.3288 EUR |