Market [unlinked] / EUR
Identifier on Bitvavo: W-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.3243 EUR |
210,465.9415 |
0.3177 EUR |
0.3072 EUR |
0.3330 EUR |
0.3099 EUR |
| 2024-06-22 |
0.3187 EUR |
284,761.1080 |
0.3150 EUR |
0.3105 EUR |
0.3288 EUR |
0.3213 EUR |
| 2024-06-21 |
0.3245 EUR |
270,385.0705 |
0.3229 EUR |
0.3163 EUR |
0.3348 EUR |
0.3190 EUR |
| 2024-06-20 |
0.3348 EUR |
506,377.5877 |
0.3397 EUR |
0.3179 EUR |
0.3558 EUR |
0.3285 EUR |
| 2024-06-19 |
0.3463 EUR |
282,026.2773 |
0.3440 EUR |
0.3350 EUR |
0.3566 EUR |
0.3460 EUR |
| 2024-06-18 |
0.3379 EUR |
962,567.7578 |
0.3706 EUR |
0.3036 EUR |
0.3710 EUR |
0.3470 EUR |
| 2024-06-17 |
0.3902 EUR |
700,905.2025 |
0.4182 EUR |
0.3640 EUR |
0.4235 EUR |
0.3783 EUR |
| 2024-06-16 |
0.4229 EUR |
224,432.4594 |
0.4200 EUR |
0.4109 EUR |
0.4277 EUR |
0.4241 EUR |
| 2024-06-15 |
0.4265 EUR |
252,619.4854 |
0.4219 EUR |
0.4166 EUR |
0.4352 EUR |
0.4213 EUR |
| 2024-06-14 |
0.4254 EUR |
682,063.4893 |
0.4438 EUR |
0.3979 EUR |
0.4593 EUR |
0.4200 EUR |
| 2024-06-13 |
0.4559 EUR |
547,860.1741 |
0.4842 EUR |
0.4378 EUR |
0.4900 EUR |
0.4446 EUR |
| 2024-06-12 |
0.4910 EUR |
938,582.2679 |
0.4901 EUR |
0.4629 EUR |
0.5109 EUR |
0.4881 EUR |
| 2024-06-11 |
0.5072 EUR |
1,311,488.2053 |
0.5160 EUR |
0.4858 EUR |
0.5215 EUR |
0.4929 EUR |
| 2024-06-10 |
0.5669 EUR |
1,637,627.6035 |
0.6246 EUR |
0.5107 EUR |
0.6246 EUR |
0.5259 EUR |
| 2024-06-09 |
0.6156 EUR |
863,287.7345 |
0.6128 EUR |
0.5802 EUR |
0.6385 EUR |
0.6170 EUR |
| 2024-06-08 |
0.6603 EUR |
2,794,445.2351 |
0.6272 EUR |
0.5893 EUR |
0.7092 EUR |
0.6015 EUR |
| 2024-06-07 |
0.6383 EUR |
3,984,074.1193 |
0.6355 EUR |
0.5728 EUR |
0.6900 EUR |
0.6224 EUR |
| 2024-06-06 |
0.6089 EUR |
1,227,765.5011 |
0.5717 EUR |
0.5630 EUR |
0.6370 EUR |
0.6340 EUR |
| 2024-06-05 |
0.5815 EUR |
679,450.8139 |
0.5874 EUR |
0.5650 EUR |
0.5974 EUR |
0.5716 EUR |
| 2024-06-04 |
0.6103 EUR |
838,943.2886 |
0.6055 EUR |
0.5820 EUR |
0.6400 EUR |
0.5885 EUR |
| 2024-06-03 |
0.5941 EUR |
1,087,846.7652 |
0.5805 EUR |
0.5750 EUR |
0.6101 EUR |
0.6076 EUR |
| 2024-06-02 |
0.5962 EUR |
2,261,044.2312 |
0.5477 EUR |
0.5477 EUR |
0.6239 EUR |
0.5906 EUR |
| 2024-06-01 |
0.5453 EUR |
452,586.7178 |
0.5363 EUR |
0.5345 EUR |
0.5598 EUR |
0.5521 EUR |
| 2024-05-31 |
0.5411 EUR |
415,113.6592 |
0.5208 EUR |
0.5150 EUR |
0.5519 EUR |
0.5445 EUR |
| 2024-05-30 |
0.5337 EUR |
213,434.2447 |
0.5374 EUR |
0.5173 EUR |
0.5574 EUR |
0.5195 EUR |
| 2024-05-29 |
0.5544 EUR |
409,337.1422 |
0.5439 EUR |
0.5335 EUR |
0.5747 EUR |
0.5335 EUR |
| 2024-05-28 |
0.5496 EUR |
760,679.4025 |
0.5778 EUR |
0.5260 EUR |
0.5856 EUR |
0.5412 EUR |
| 2024-05-27 |
0.5668 EUR |
2,165,464.4936 |
0.5227 EUR |
0.5227 EUR |
0.5909 EUR |
0.5679 EUR |
| 2024-05-26 |
0.5264 EUR |
260,600.8638 |
0.5280 EUR |
0.5119 EUR |
0.5404 EUR |
0.5218 EUR |
| 2024-05-25 |
0.5374 EUR |
697,982.8987 |
0.5156 EUR |
0.5136 EUR |
0.5610 EUR |
0.5296 EUR |
| 2024-05-24 |
0.5173 EUR |
202,599.8757 |
0.5135 EUR |
0.5041 EUR |
0.5368 EUR |
0.5163 EUR |
| 2024-05-23 |
0.5188 EUR |
588,364.5310 |
0.5319 EUR |
0.4845 EUR |
0.5510 EUR |
0.5120 EUR |
| 2024-05-22 |
0.5224 EUR |
368,368.2750 |
0.5341 EUR |
0.5050 EUR |
0.5379 EUR |
0.5250 EUR |
| 2024-05-21 |
0.5216 EUR |
629,313.5643 |
0.5259 EUR |
0.5100 EUR |
0.5400 EUR |
0.5323 EUR |
| 2024-05-20 |
0.5081 EUR |
665,577.8132 |
0.4873 EUR |
0.4697 EUR |
0.5271 EUR |
0.5214 EUR |
| 2024-05-19 |
0.4986 EUR |
133,925.4356 |
0.5124 EUR |
0.4840 EUR |
0.5218 EUR |
0.4887 EUR |
| 2024-05-18 |
0.5142 EUR |
351,838.1314 |
0.5105 EUR |
0.4983 EUR |
0.5260 EUR |
0.5145 EUR |
| 2024-05-17 |
0.5111 EUR |
525,623.6808 |
0.4939 EUR |
0.4904 EUR |
0.5231 EUR |
0.5142 EUR |
| 2024-05-16 |
0.5103 EUR |
519,976.6288 |
0.5266 EUR |
0.4821 EUR |
0.5333 EUR |
0.4934 EUR |
| 2024-05-15 |
0.5066 EUR |
798,217.4775 |
0.4880 EUR |
0.4842 EUR |
0.5302 EUR |
0.5243 EUR |
| 2024-05-14 |
0.4906 EUR |
1,074,109.8488 |
0.5074 EUR |
0.4766 EUR |
0.5119 EUR |
0.4867 EUR |
| 2024-05-13 |
0.5171 EUR |
1,008,255.2719 |
0.5489 EUR |
0.5000 EUR |
0.5516 EUR |
0.5067 EUR |
| 2024-05-12 |
0.5536 EUR |
162,038.3335 |
0.5521 EUR |
0.5464 EUR |
0.5618 EUR |
0.5470 EUR |
| 2024-05-11 |
0.5578 EUR |
316,033.7107 |
0.5539 EUR |
0.5419 EUR |
0.5722 EUR |
0.5582 EUR |
| 2024-05-10 |
0.5718 EUR |
516,536.0738 |
0.5827 EUR |
0.5451 EUR |
0.6011 EUR |
0.5546 EUR |
| 2024-05-09 |
0.5730 EUR |
622,334.3334 |
0.5629 EUR |
0.5550 EUR |
0.5946 EUR |
0.5881 EUR |
| 2024-05-08 |
0.5904 EUR |
830,137.3060 |
0.5895 EUR |
0.5610 EUR |
0.6125 EUR |
0.5669 EUR |
| 2024-05-07 |
0.5987 EUR |
1,386,598.1899 |
0.5972 EUR |
0.5800 EUR |
0.6186 EUR |
0.5974 EUR |
| 2024-05-06 |
0.6193 EUR |
1,908,201.4097 |
0.6302 EUR |
0.5915 EUR |
0.6556 EUR |
0.5992 EUR |
| 2024-05-05 |
0.6352 EUR |
1,730,099.0760 |
0.6769 EUR |
0.6160 EUR |
0.6895 EUR |
0.6276 EUR |