Identifier on Bitvavo: XTZ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.9906 EUR |
297,949.4146 XTZ |
0.9876 EUR |
0.9534 EUR |
1.0546 EUR |
0.9857 EUR |
| 2024-11-20 |
1.0127 EUR |
592,519.0926 XTZ |
0.9919 EUR |
0.9441 EUR |
1.1078 EUR |
1.0119 EUR |
| 2024-11-19 |
1.0646 EUR |
2,537,403.1670 XTZ |
1.1087 EUR |
0.9670 EUR |
1.1783 EUR |
0.9782 EUR |
| 2024-11-18 |
1.1148 EUR |
5,876,329.4434 XTZ |
0.7531 EUR |
0.7403 EUR |
1.3463 EUR |
1.0782 EUR |
| 2024-11-17 |
0.7945 EUR |
200,330.1802 XTZ |
0.8181 EUR |
0.7371 EUR |
0.8328 EUR |
0.7396 EUR |
| 2024-11-16 |
0.7644 EUR |
269,109.4687 XTZ |
0.7067 EUR |
0.7067 EUR |
0.8230 EUR |
0.8230 EUR |
| 2024-11-15 |
0.6799 EUR |
63,805.6488 XTZ |
0.6722 EUR |
0.6556 EUR |
0.7125 EUR |
0.7099 EUR |
| 2024-11-14 |
0.6894 EUR |
46,153.4337 XTZ |
0.6893 EUR |
0.6623 EUR |
0.7148 EUR |
0.6623 EUR |
| 2024-11-13 |
0.6811 EUR |
81,504.8901 XTZ |
0.6945 EUR |
0.6500 EUR |
0.7040 EUR |
0.7027 EUR |
| 2024-11-12 |
0.6716 EUR |
320,296.9459 XTZ |
0.6937 EUR |
0.6250 EUR |
0.7215 EUR |
0.6920 EUR |
| 2024-11-11 |
0.6848 EUR |
185,554.1250 XTZ |
0.6669 EUR |
0.6550 EUR |
0.7012 EUR |
0.7012 EUR |
| 2024-11-10 |
0.6543 EUR |
38,604.9570 XTZ |
0.6371 EUR |
0.6371 EUR |
0.6810 EUR |
0.6795 EUR |
| 2024-11-09 |
0.6267 EUR |
36,161.2481 XTZ |
0.6244 EUR |
0.6160 EUR |
0.6400 EUR |
0.6399 EUR |
| 2024-11-08 |
0.6126 EUR |
140,736.9824 XTZ |
0.6085 EUR |
0.5967 EUR |
0.6241 EUR |
0.6141 EUR |
| 2024-11-07 |
0.6044 EUR |
56,603.1606 XTZ |
0.6066 EUR |
0.5941 EUR |
0.6163 EUR |
0.6057 EUR |
| 2024-11-06 |
0.6003 EUR |
31,529.6640 XTZ |
0.5674 EUR |
0.5674 EUR |
0.6144 EUR |
0.6013 EUR |
| 2024-11-05 |
0.5572 EUR |
8,177.1621 XTZ |
0.5472 EUR |
0.5472 EUR |
0.5649 EUR |
0.5639 EUR |
| 2024-11-04 |
0.5477 EUR |
11,977.9698 XTZ |
0.5525 EUR |
0.5345 EUR |
0.5534 EUR |
0.5423 EUR |
| 2024-11-03 |
0.5577 EUR |
29,375.5512 XTZ |
0.5758 EUR |
0.5503 EUR |
0.5758 EUR |
0.5512 EUR |
| 2024-11-02 |
0.5769 EUR |
3,930.6009 XTZ |
0.5847 EUR |
0.5708 EUR |
0.5866 EUR |
0.5749 EUR |
| 2024-11-01 |
0.5803 EUR |
10,980.5028 XTZ |
0.5803 EUR |
0.5718 EUR |
0.5898 EUR |
0.5811 EUR |
| 2024-10-31 |
0.5822 EUR |
102,014.8205 XTZ |
0.6096 EUR |
0.5754 EUR |
0.6111 EUR |
0.5824 EUR |
| 2024-10-30 |
0.6187 EUR |
7,113.6390 XTZ |
0.6244 EUR |
0.6103 EUR |
0.6270 EUR |
0.6121 EUR |
| 2024-10-29 |
0.6227 EUR |
138,903.9396 XTZ |
0.6018 EUR |
0.6018 EUR |
0.6290 EUR |
0.6237 EUR |
| 2024-10-28 |
0.5919 EUR |
5,414.6666 XTZ |
0.5924 EUR |
0.5833 EUR |
0.6020 EUR |
0.6018 EUR |
| 2024-10-27 |
0.5904 EUR |
3,560.8324 XTZ |
0.5866 EUR |
0.5866 EUR |
0.5956 EUR |
0.5951 EUR |
| 2024-10-26 |
0.5870 EUR |
8,942.0078 XTZ |
0.5769 EUR |
0.5769 EUR |
0.5937 EUR |
0.5862 EUR |
| 2024-10-25 |
0.6007 EUR |
23,349.8546 XTZ |
0.6169 EUR |
0.5750 EUR |
0.6200 EUR |
0.5865 EUR |
| 2024-10-24 |
0.6221 EUR |
78,551.4574 XTZ |
0.6157 EUR |
0.6144 EUR |
0.6266 EUR |
0.6236 EUR |
| 2024-10-23 |
0.6117 EUR |
110,234.8973 XTZ |
0.6288 EUR |
0.6013 EUR |
0.6297 EUR |
0.6141 EUR |
| 2024-10-22 |
0.6372 EUR |
12,131.7472 XTZ |
0.6422 EUR |
0.6258 EUR |
0.6489 EUR |
0.6317 EUR |
| 2024-10-21 |
0.6499 EUR |
107,805.2776 XTZ |
0.6511 EUR |
0.6333 EUR |
0.6570 EUR |
0.6447 EUR |
| 2024-10-20 |
0.6411 EUR |
9,805.7383 XTZ |
0.6354 EUR |
0.6301 EUR |
0.6498 EUR |
0.6437 EUR |
| 2024-10-19 |
0.6342 EUR |
2,866.3164 XTZ |
0.6426 EUR |
0.6309 EUR |
0.6451 EUR |
0.6320 EUR |
| 2024-10-18 |
0.6316 EUR |
5,718.2945 XTZ |
0.6234 EUR |
0.6225 EUR |
0.6371 EUR |
0.6339 EUR |
| 2024-10-17 |
0.6275 EUR |
8,695.2466 XTZ |
0.6386 EUR |
0.6184 EUR |
0.6386 EUR |
0.6232 EUR |
| 2024-10-16 |
0.6385 EUR |
7,795.4177 XTZ |
0.6397 EUR |
0.6305 EUR |
0.6459 EUR |
0.6381 EUR |
| 2024-10-15 |
0.6375 EUR |
7,761.3449 XTZ |
0.6462 EUR |
0.6268 EUR |
0.6564 EUR |
0.6326 EUR |
| 2024-10-14 |
0.6434 EUR |
16,036.6158 XTZ |
0.6282 EUR |
0.6282 EUR |
0.6524 EUR |
0.6508 EUR |
| 2024-10-13 |
0.6282 EUR |
4,842.7821 XTZ |
0.6281 EUR |
0.6194 EUR |
0.6355 EUR |
0.6220 EUR |
| 2024-10-12 |
0.6364 EUR |
8,401.4340 XTZ |
0.6247 EUR |
0.6247 EUR |
0.6432 EUR |
0.6370 EUR |
| 2024-10-11 |
0.6130 EUR |
6,476.6305 XTZ |
0.5965 EUR |
0.5928 EUR |
0.6247 EUR |
0.6247 EUR |
| 2024-10-10 |
0.5876 EUR |
6,674.3522 XTZ |
0.5940 EUR |
0.5782 EUR |
0.6010 EUR |
0.5913 EUR |
| 2024-10-09 |
0.5933 EUR |
8,832.7133 XTZ |
0.5986 EUR |
0.5841 EUR |
0.6034 EUR |
0.5841 EUR |
| 2024-10-08 |
0.6037 EUR |
8,538.5486 XTZ |
0.6046 EUR |
0.5938 EUR |
0.6096 EUR |
0.5974 EUR |
| 2024-10-07 |
0.6218 EUR |
21,200.9783 XTZ |
0.6151 EUR |
0.6082 EUR |
0.6281 EUR |
0.6155 EUR |
| 2024-10-06 |
0.6097 EUR |
14,713.8650 XTZ |
0.6044 EUR |
0.6044 EUR |
0.6185 EUR |
0.6185 EUR |
| 2024-10-05 |
0.6030 EUR |
6,108.8254 XTZ |
0.5990 EUR |
0.5957 EUR |
0.6070 EUR |
0.6061 EUR |
| 2024-10-04 |
0.5872 EUR |
16,086.2652 XTZ |
0.5803 EUR |
0.5769 EUR |
0.6014 EUR |
0.5985 EUR |
| 2024-10-03 |
0.5759 EUR |
7,248.6377 XTZ |
0.5809 EUR |
0.5665 EUR |
0.5904 EUR |
0.5777 EUR |